Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
122,64+4,97 (+4,22%)
Alla chiusura: 04:00PM EDT
122,30 -0,34 (-0,28%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701C001000002022-06-24 1:43PM EDT2022-07-0119.9322.6023.20+1.43+7.73%4410587.89%
ZM220708C001000002022-06-24 10:16AM EDT2022-07-0822.6323.0023.80+5.07+28.87%121379.35%
ZM220715C001000002022-06-24 3:57PM EDT2022-07-1524.0023.7524.20+4.75+24.68%1711,79176.10%
ZM220722C001000002022-06-22 11:31AM EDT2022-07-2221.8324.2525.050.00-1475.46%
ZM220729C001000002022-06-24 10:17AM EDT2022-07-2924.7525.0025.70+3.95+18.99%1775.38%
ZM220819C001000002022-06-24 2:19PM EDT2022-08-1925.4726.8027.60+2.07+8.85%455874.23%
ZM220916C001000002022-06-24 3:47PM EDT2022-09-1629.9030.3030.75+4.09+15.85%3074379.79%
ZM221021C001000002022-06-22 1:03PM EDT2022-10-2127.7531.9532.600.00-48175.07%
ZM221118C001000002022-06-24 3:06PM EDT2022-11-1832.4633.3533.90+1.36+4.37%27673.03%
ZM221216C001000002022-06-16 10:17AM EDT2022-12-1624.4535.1035.750.00--473.55%
ZM230120C001000002022-06-24 10:26AM EDT2023-01-2037.0036.3537.10+3.50+10.45%364271.47%
ZM230616C001000002022-06-21 12:02PM EDT2023-06-1636.9441.7042.500.00-16068.45%
ZM240119C001000002022-06-24 3:27PM EDT2024-01-1947.5447.0548.90+3.49+7.92%850065.79%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701P001000002022-06-24 3:58PM EDT2022-07-010.170.110.16-0.37-68.52%20025077.93%
ZM220708P001000002022-06-24 3:28PM EDT2022-07-080.600.500.57-0.61-50.41%3211872.66%
ZM220715P001000002022-06-24 3:59PM EDT2022-07-151.171.111.19-0.90-43.48%2241,44872.75%
ZM220722P001000002022-06-24 2:15PM EDT2022-07-222.041.681.83-1.21-37.23%412772.02%
ZM220729P001000002022-06-24 3:47PM EDT2022-07-292.452.302.45-1.15-31.94%164771.70%
ZM220819P001000002022-06-24 3:58PM EDT2022-08-194.053.954.15-1.55-27.68%16867170.39%
ZM220916P001000002022-06-24 3:01PM EDT2022-09-167.487.157.40-1.67-18.25%254076.40%
ZM221021P001000002022-06-24 3:01PM EDT2022-10-218.988.658.95-1.92-17.61%1061871.28%
ZM221118P001000002022-06-24 11:54AM EDT2022-11-1810.909.7510.05-1.60-12.80%615868.64%
ZM221216P001000002022-06-24 10:36AM EDT2022-12-1612.1011.1011.65-1.45-10.70%67068.38%
ZM230120P001000002022-06-24 3:38PM EDT2023-01-2012.7012.3012.65-1.80-12.41%111,49066.12%
ZM230616P001000002022-06-24 11:43AM EDT2023-06-1617.2515.8016.60-1.05-5.74%1012860.21%
ZM240119P001000002022-06-24 3:58PM EDT2024-01-1920.0918.9020.25-1.71-7.84%442254.24%