Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
116,05-3,77 (-3,15%)
Al 12:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
1 luglio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
74.00-0.71-0.95%2345.000.010.00-182
66.300.00--150.000.050.00-575
-----55.000.050.00-515
-----60.000.040.00-197
44.000.00-1265.000.080.00-121
44.850.00-1870.000.050.00-198
33.450.00-1175.000.030.00-366
-----77.000.030.00--6
-----78.000.030.00--1
-----79.000.030.00-631
37.700.00-131880.000.02+0.01+100.00%1313
27.100.00--081.000.030.00-17296
-----82.000.020.00-135
12.800.00--183.000.020.00-1284
37.400.00-1184.000.010.00-330
32.190.00-101285.000.020.00-5351
34.350.00-1286.000.020.00-939
27.260.00-4387.000.030.00-1148
31.850.00-2388.000.030.00-1190
19.550.00-2389.000.030.00-7414
27.29+0.18+0.66%123090.000.01-0.02-66.67%16447
28.150.00-101491.000.030.00-1545
16.150.00-1192.000.050.00-25139
26.150.00-11693.000.03-0.03-50.00%1183
23.33-4.32-15.62%122394.000.02-0.03-60.00%1045
26.570.00-418195.000.02-0.02-50.00%32280
20.930.00-41996.000.060.00-1525
22.60-1.94-7.91%14097.000.080.00-12116
18.240.00-31198.000.05-0.02-28.57%248
16.700.00-1499.000.09-0.01-10.00%261
21.60+1.33+6.56%17115100.000.13+0.02+18.18%129817
17.90-1.40-7.25%2020101.000.10-0.07-41.18%13147
18.100.00-195102.000.24+0.10+71.43%28126
17.400.00-424103.000.18+0.01+5.88%794
17.850.00-522104.000.35+0.13+59.09%1181
11.66-2.11-15.32%2204105.000.40+0.14+53.85%25911
13.930.00-133106.000.29-0.05-14.71%3153
9.85-4.00-28.88%278107.000.37-0.05-11.90%153
15.110.00-1137108.000.79+0.34+75.56%4587
9.70-2.05-17.45%130109.001.00+0.45+81.82%4789
8.00-3.11-27.99%5170110.001.08+0.34+45.95%310450
7.51-2.89-27.79%2176111.001.43+0.60+72.29%40208
5.35-3.20-37.43%158112.001.63+0.53+48.18%17112
4.70-3.50-42.68%691113.002.13+0.89+71.77%73177
4.00-2.10-34.43%8105114.002.60+1.14+78.08%99121
3.55-3.00-45.80%130588115.002.85+1.17+69.64%62438
3.00-3.00-50.00%40102116.003.55+1.66+87.83%262464
2.75-3.08-52.83%7093117.003.90+1.52+63.87%172566
2.35-2.45-51.04%4283118.004.35+1.60+58.18%45252
1.87-2.13-53.25%57104119.004.85+1.50+44.78%182215
1.56-1.91-55.04%1,8251,030120.005.90+2.25+61.64%1,648180
1.38-1.54-52.74%88135121.006.40+2.10+48.84%13351
1.10-1.43-56.52%92410122.007.00+2.10+42.86%4949
0.82-1.47-64.19%97195123.007.75+2.40+44.86%1229
0.62-1.29-67.54%60237124.006.30+0.35+5.88%118
0.50-1.00-66.67%253598125.006.05-0.83-12.06%471
0.43-0.85-66.41%4086126.008.00+0.55+7.38%2032
0.32-0.82-71.93%51200127.007.360.00-111
0.26-0.55-67.90%126123128.008.850.00-34
0.20-0.48-70.59%1376129.008.050.00-23
0.16-0.42-72.41%118853130.0014.50+5.37+58.82%141
0.15-0.31-67.39%40172131.0010.670.00-2525
0.10-0.35-77.78%1148132.00-----
0.12-0.19-61.29%9401133.0017.920.00--1
0.09-0.16-64.00%6154134.00-----
0.05-0.16-76.19%27365135.0020.850.00-116
0.05-0.25-83.33%127136.0017.20+2.50+17.01%2022
0.140.00-2628137.00-----
0.12-0.01-7.69%1370138.00-----
0.100.00-9697139.0021.750.00--2
0.03-0.06-66.67%221321140.0021.30+2.14+11.17%111
0.080.00-112141.00-----
0.060.00-1820142.00-----
0.060.00-27357143.00-----
0.05-0.11-68.75%17144.00-----
0.050.00-270145.00-----
0.060.00-266146.00-----
0.030.00-528147.00-----
0.080.00-43148.0031.700.00--1
0.030.00-23149.0028.600.00-12
0.01-0.02-66.67%18108150.0027.640.00-11
0.020.00-312152.50-----
0.020.00-4868155.00-----
0.010.00-26137160.0044.450.00--0
0.010.00-40396165.0050.050.00--0