Italia markets closed
Dow Jones
31.280,88 -157,38 (-0,50%) Nasdaq
11.332,58 -191,97 (-1,67%) Nikkei 225
27.049,47 +178,20 (+0,66%) EUR/USD
1,0535 -0,0051 (-0,48%) BTC-EUR
19.678,00 -150,69 (-0,76%) CMC Crypto 200
451,09 +1,03 (+0,23%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:46PM EDT. Mercato aperto.
Opzioni d'acquisto
1 luglio 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 74.00 | -0.71 | -0.95% | 2 | 3 | 45.00 | 0.01 | 0.00 | - | 1 | 82 |
| 66.30 | 0.00 | - | - | 1 | 50.00 | 0.05 | 0.00 | - | 5 | 75 |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 60.00 | 0.04 | 0.00 | - | 1 | 97 |
| 44.00 | 0.00 | - | 1 | 2 | 65.00 | 0.08 | 0.00 | - | 1 | 21 |
| 44.85 | 0.00 | - | 1 | 8 | 70.00 | 0.05 | 0.00 | - | 1 | 98 |
| 33.45 | 0.00 | - | 1 | 1 | 75.00 | 0.03 | 0.00 | - | 3 | 66 |
| - | - | - | - | - | 77.00 | 0.03 | 0.00 | - | - | 6 |
| - | - | - | - | - | 78.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 79.00 | 0.03 | 0.00 | - | 6 | 31 |
| 37.70 | 0.00 | - | 13 | 18 | 80.00 | 0.02 | +0.01 | +100.00% | 1 | 313 |
| 27.10 | 0.00 | - | - | 0 | 81.00 | 0.03 | 0.00 | - | 17 | 296 |
| - | - | - | - | - | 82.00 | 0.02 | 0.00 | - | 1 | 35 |
| 12.80 | 0.00 | - | - | 1 | 83.00 | 0.02 | 0.00 | - | 12 | 84 |
| 37.40 | 0.00 | - | 1 | 1 | 84.00 | 0.01 | 0.00 | - | 3 | 30 |
| 32.19 | 0.00 | - | 10 | 12 | 85.00 | 0.02 | 0.00 | - | 5 | 351 |
| 34.35 | 0.00 | - | 1 | 2 | 86.00 | 0.02 | 0.00 | - | 9 | 39 |
| 27.26 | 0.00 | - | 4 | 3 | 87.00 | 0.03 | 0.00 | - | 11 | 48 |
| 31.85 | 0.00 | - | 2 | 3 | 88.00 | 0.03 | 0.00 | - | 11 | 90 |
| 19.55 | 0.00 | - | 2 | 3 | 89.00 | 0.03 | 0.00 | - | 7 | 414 |
| 27.29 | +0.18 | +0.66% | 12 | 30 | 90.00 | 0.01 | -0.02 | -66.67% | 16 | 447 |
| 28.15 | 0.00 | - | 10 | 14 | 91.00 | 0.03 | 0.00 | - | 15 | 45 |
| 16.15 | 0.00 | - | 1 | 1 | 92.00 | 0.05 | 0.00 | - | 25 | 139 |
| 26.15 | 0.00 | - | 11 | 6 | 93.00 | 0.03 | -0.03 | -50.00% | 11 | 83 |
| 23.33 | -4.32 | -15.62% | 12 | 23 | 94.00 | 0.02 | -0.03 | -60.00% | 10 | 45 |
| 26.57 | 0.00 | - | 41 | 81 | 95.00 | 0.02 | -0.02 | -50.00% | 32 | 280 |
| 20.93 | 0.00 | - | 4 | 19 | 96.00 | 0.06 | 0.00 | - | 15 | 25 |
| 22.60 | -1.94 | -7.91% | 1 | 40 | 97.00 | 0.08 | 0.00 | - | 12 | 116 |
| 18.24 | 0.00 | - | 3 | 11 | 98.00 | 0.05 | -0.02 | -28.57% | 2 | 48 |
| 16.70 | 0.00 | - | 1 | 4 | 99.00 | 0.09 | -0.01 | -10.00% | 2 | 61 |
| 21.60 | +1.33 | +6.56% | 17 | 115 | 100.00 | 0.13 | +0.02 | +18.18% | 129 | 817 |
| 17.90 | -1.40 | -7.25% | 20 | 20 | 101.00 | 0.10 | -0.07 | -41.18% | 13 | 147 |
| 18.10 | 0.00 | - | 1 | 95 | 102.00 | 0.24 | +0.10 | +71.43% | 28 | 126 |
| 17.40 | 0.00 | - | 4 | 24 | 103.00 | 0.18 | +0.01 | +5.88% | 7 | 94 |
| 17.85 | 0.00 | - | 5 | 22 | 104.00 | 0.35 | +0.13 | +59.09% | 11 | 81 |
| 11.66 | -2.11 | -15.32% | 2 | 204 | 105.00 | 0.40 | +0.14 | +53.85% | 25 | 911 |
| 13.93 | 0.00 | - | 1 | 33 | 106.00 | 0.29 | -0.05 | -14.71% | 3 | 153 |
| 9.85 | -4.00 | -28.88% | 2 | 78 | 107.00 | 0.37 | -0.05 | -11.90% | 1 | 53 |
| 15.11 | 0.00 | - | 11 | 37 | 108.00 | 0.79 | +0.34 | +75.56% | 45 | 87 |
| 9.70 | -2.05 | -17.45% | 1 | 30 | 109.00 | 1.00 | +0.45 | +81.82% | 47 | 89 |
| 8.00 | -3.11 | -27.99% | 5 | 170 | 110.00 | 1.08 | +0.34 | +45.95% | 310 | 450 |
| 7.51 | -2.89 | -27.79% | 21 | 76 | 111.00 | 1.43 | +0.60 | +72.29% | 40 | 208 |
| 5.35 | -3.20 | -37.43% | 1 | 58 | 112.00 | 1.63 | +0.53 | +48.18% | 17 | 112 |
| 4.70 | -3.50 | -42.68% | 6 | 91 | 113.00 | 2.13 | +0.89 | +71.77% | 73 | 177 |
| 4.00 | -2.10 | -34.43% | 8 | 105 | 114.00 | 2.60 | +1.14 | +78.08% | 99 | 121 |
| 3.55 | -3.00 | -45.80% | 130 | 588 | 115.00 | 2.85 | +1.17 | +69.64% | 62 | 438 |
| 3.00 | -3.00 | -50.00% | 40 | 102 | 116.00 | 3.55 | +1.66 | +87.83% | 262 | 464 |
| 2.75 | -3.08 | -52.83% | 70 | 93 | 117.00 | 3.90 | +1.52 | +63.87% | 172 | 566 |
| 2.35 | -2.45 | -51.04% | 42 | 83 | 118.00 | 4.35 | +1.60 | +58.18% | 45 | 252 |
| 1.87 | -2.13 | -53.25% | 57 | 104 | 119.00 | 4.85 | +1.50 | +44.78% | 182 | 215 |
| 1.56 | -1.91 | -55.04% | 1,825 | 1,030 | 120.00 | 5.90 | +2.25 | +61.64% | 1,648 | 180 |
| 1.38 | -1.54 | -52.74% | 88 | 135 | 121.00 | 6.40 | +2.10 | +48.84% | 133 | 51 |
| 1.10 | -1.43 | -56.52% | 92 | 410 | 122.00 | 7.00 | +2.10 | +42.86% | 49 | 49 |
| 0.82 | -1.47 | -64.19% | 97 | 195 | 123.00 | 7.75 | +2.40 | +44.86% | 12 | 29 |
| 0.62 | -1.29 | -67.54% | 60 | 237 | 124.00 | 6.30 | +0.35 | +5.88% | 1 | 18 |
| 0.50 | -1.00 | -66.67% | 253 | 598 | 125.00 | 6.05 | -0.83 | -12.06% | 4 | 71 |
| 0.43 | -0.85 | -66.41% | 40 | 86 | 126.00 | 8.00 | +0.55 | +7.38% | 20 | 32 |
| 0.32 | -0.82 | -71.93% | 51 | 200 | 127.00 | 7.36 | 0.00 | - | 1 | 11 |
| 0.26 | -0.55 | -67.90% | 126 | 123 | 128.00 | 8.85 | 0.00 | - | 3 | 4 |
| 0.20 | -0.48 | -70.59% | 13 | 76 | 129.00 | 8.05 | 0.00 | - | 2 | 3 |
| 0.16 | -0.42 | -72.41% | 118 | 853 | 130.00 | 14.50 | +5.37 | +58.82% | 1 | 41 |
| 0.15 | -0.31 | -67.39% | 40 | 172 | 131.00 | 10.67 | 0.00 | - | 25 | 25 |
| 0.10 | -0.35 | -77.78% | 11 | 48 | 132.00 | - | - | - | - | - |
| 0.12 | -0.19 | -61.29% | 9 | 401 | 133.00 | 17.92 | 0.00 | - | - | 1 |
| 0.09 | -0.16 | -64.00% | 6 | 154 | 134.00 | - | - | - | - | - |
| 0.05 | -0.16 | -76.19% | 27 | 365 | 135.00 | 20.85 | 0.00 | - | 1 | 16 |
| 0.05 | -0.25 | -83.33% | 1 | 27 | 136.00 | 17.20 | +2.50 | +17.01% | 20 | 22 |
| 0.14 | 0.00 | - | 26 | 28 | 137.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 1 | 370 | 138.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 96 | 97 | 139.00 | 21.75 | 0.00 | - | - | 2 |
| 0.03 | -0.06 | -66.67% | 221 | 321 | 140.00 | 21.30 | +2.14 | +11.17% | 1 | 11 |
| 0.08 | 0.00 | - | 1 | 12 | 141.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 18 | 20 | 142.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 27 | 357 | 143.00 | - | - | - | - | - |
| 0.05 | -0.11 | -68.75% | 1 | 7 | 144.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 70 | 145.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 66 | 146.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 28 | 147.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 3 | 148.00 | 31.70 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 2 | 3 | 149.00 | 28.60 | 0.00 | - | 1 | 2 |
| 0.01 | -0.02 | -66.67% | 18 | 108 | 150.00 | 27.64 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 3 | 12 | 152.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 48 | 68 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 137 | 160.00 | 44.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 40 | 396 | 165.00 | 50.05 | 0.00 | - | - | 0 |
© 2022 Yahoo. Tutti i diritti riservati.
