Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
7 ottobre 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.75 | 0.00 | - | 1 | 1 | 45.00 | 0.07 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 1 | 1,084 |
| 20.25 | -0.45 | -2.17% | 1 | 3 | 55.00 | 0.02 | -0.01 | -33.33% | 5 | 142 |
| 17.55 | 0.00 | - | - | 2 | 60.00 | 0.04 | -0.06 | -60.00% | 10 | 272 |
| 9.73 | +0.06 | +0.62% | 3 | 18 | 65.00 | 0.19 | -0.21 | -52.50% | 163 | 240 |
| - | - | - | - | - | 66.00 | 0.25 | -0.21 | -45.65% | 122 | 100 |
| - | - | - | - | - | 67.00 | 0.34 | -0.37 | -52.11% | 54 | 150 |
| 6.66 | -6.19 | -48.17% | 3 | 8 | 68.00 | 0.50 | -0.25 | -33.33% | 61 | 430 |
| - | - | - | - | - | 69.00 | 0.64 | -0.28 | -30.43% | 223 | 188 |
| - | - | - | - | - | 70.00 | 0.86 | -0.24 | -21.82% | 1,210 | 566 |
| 5.20 | -0.75 | -12.61% | 1 | 12 | 71.00 | 0.96 | -0.43 | -30.94% | 286 | 748 |
| 3.09 | -0.84 | -21.37% | 59 | 13 | 72.00 | 1.41 | -0.42 | -22.95% | 1,062 | 162 |
| 2.86 | -0.59 | -17.10% | 44 | 95 | 73.00 | 1.80 | -0.15 | -7.69% | 465 | 451 |
| 1.96 | -0.94 | -32.41% | 135 | 140 | 74.00 | 2.25 | -0.14 | -5.86% | 1,303 | 263 |
| 1.54 | -0.76 | -33.04% | 11,406 | 276 | 75.00 | 2.80 | -0.12 | -4.11% | 276 | 992 |
| 1.38 | -0.43 | -23.76% | 119 | 223 | 76.00 | 3.59 | +0.07 | +1.99% | 149 | 115 |
| 0.85 | -0.52 | -37.96% | 529 | 1,201 | 77.00 | 3.56 | -0.34 | -8.72% | 19 | 141 |
| 0.75 | -0.52 | -40.94% | 426 | 212 | 77.50 | 3.00 | -1.05 | -25.93% | 20 | 12 |
| 0.65 | -0.46 | -41.44% | 1,523 | 189 | 78.00 | 4.30 | -0.60 | -12.24% | 50 | 117 |
| 0.68 | -0.22 | -24.44% | 437 | 116 | 78.50 | 4.83 | -0.47 | -8.87% | 2 | 30 |
| 0.51 | -0.31 | -37.80% | 300 | 261 | 79.00 | 4.10 | -1.20 | -22.64% | 14 | 72 |
| 0.41 | -0.29 | -41.43% | 226 | 167 | 79.50 | - | - | - | - | - |
| 0.36 | -0.25 | -40.98% | 939 | 541 | 80.00 | 6.30 | -0.19 | -2.93% | 3 | 379 |
| 0.41 | -0.11 | -21.15% | 21 | 179 | 80.50 | - | - | - | - | - |
| 0.31 | -0.15 | -32.61% | 56 | 563 | 81.00 | 7.50 | +0.42 | +5.93% | 23 | 109 |
| 0.27 | -0.13 | -32.50% | 80 | 118 | 81.50 | 7.55 | +0.25 | +3.42% | 22 | 26 |
| 0.21 | -0.16 | -43.24% | 150 | 389 | 82.00 | 7.10 | 0.00 | - | 6 | 70 |
| 0.21 | -0.09 | -30.00% | 114 | 95 | 82.50 | 7.05 | -1.20 | -14.55% | 2 | 17 |
| 0.16 | -0.09 | -36.00% | 99 | 180 | 83.00 | 8.99 | +0.20 | +2.28% | 6 | 141 |
| 0.17 | -0.22 | -56.41% | 3 | 78 | 83.50 | 9.30 | +1.65 | +21.57% | 24 | 4 |
| 0.12 | -0.08 | -40.00% | 24 | 265 | 84.00 | 9.17 | 0.00 | - | 2 | 65 |
| 0.11 | -0.11 | -50.00% | 1,051 | 176 | 84.50 | 10.80 | 0.00 | - | 1 | 4 |
| 0.11 | -0.06 | -35.29% | 75 | 315 | 85.00 | 11.38 | +0.57 | +5.27% | 11 | 10,024 |
| 0.09 | -0.08 | -47.06% | 36 | 76 | 86.00 | 9.45 | 0.00 | - | 1 | 2 |
| 0.08 | -0.08 | -50.00% | 18 | 61 | 87.00 | 12.52 | 0.00 | - | 1 | 3 |
| 0.07 | -0.06 | -46.15% | 7 | 96 | 88.00 | 13.68 | 0.00 | - | 2 | 2 |
| 0.06 | -0.06 | -50.00% | 3 | 39 | 89.00 | 14.84 | -0.04 | -0.27% | 1 | 6 |
| 0.06 | +0.02 | +50.00% | 150 | 246 | 90.00 | 15.82 | +0.19 | +1.22% | 2 | 9 |
| 0.04 | -0.04 | -50.00% | 1 | 71 | 91.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 14 | 172 | 92.00 | 17.96 | 0.00 | - | 2 | 2 |
| 0.04 | 0.00 | - | 3 | 18 | 93.00 | 18.77 | 0.00 | - | 1 | 2 |
| 0.03 | -0.02 | -40.00% | 6 | 47 | 94.00 | 19.83 | 0.00 | - | 4 | 0 |
| 0.02 | -0.01 | -33.33% | 10 | 59 | 95.00 | 19.45 | -1.54 | -7.34% | 4 | 11 |
| 0.03 | +0.01 | +50.00% | 70 | 86 | 96.00 | 20.55 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 12 | 119 | 100.00 | 24.55 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 11 | 178 | 105.00 | 25.65 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 25 | 110.00 | 26.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 145 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 181 | 120.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 58 | 125.00 | - | - | - | - | - |
© 2022 Yahoo. Tutti i diritti riservati.
