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:110.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701C001100002022-06-24 3:53PM EDT2022-07-0113.1813.2513.70+3.18+31.80%11817478.56%
ZM220708C001100002022-06-24 3:55PM EDT2022-07-0814.3714.2014.80+5.09+54.85%3433371.48%
ZM220715C001100002022-06-24 3:59PM EDT2022-07-1515.5015.3515.75+3.16+25.61%1561,37870.29%
ZM220722C001100002022-06-24 3:53PM EDT2022-07-2216.3716.3016.90+3.62+28.39%68370.58%
ZM220729C001100002022-06-24 2:33PM EDT2022-07-2916.4017.2017.85+1.55+10.44%32770.48%
ZM220819C001100002022-06-24 2:36PM EDT2022-08-1919.0019.6520.20+1.95+11.44%571,46570.29%
ZM220916C001100002022-06-24 3:53PM EDT2022-09-1623.7023.7024.15+4.04+20.55%2564776.67%
ZM221021C001100002022-06-24 3:30PM EDT2022-10-2125.2025.7526.25+2.65+11.75%538572.64%
ZM221118C001100002022-06-21 11:35AM EDT2022-11-1823.8027.1527.800.00-117770.62%
ZM221216C001100002022-06-24 10:10AM EDT2022-12-1629.2429.4030.50+3.05+11.65%21672.86%
ZM230120C001100002022-06-24 3:48PM EDT2023-01-2030.6030.6531.30+2.25+7.94%145,50169.57%
ZM230217C001100002022-06-21 12:47PM EDT2023-02-1727.4032.0532.550.00-3469.09%
ZM230616C001100002022-06-24 3:14PM EDT2023-06-1635.8036.5037.20+5.80+19.33%23566.95%
ZM240119C001100002022-06-24 3:54PM EDT2024-01-1942.8042.2543.60+3.55+9.04%427364.08%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701P001100002022-06-24 3:59PM EDT2022-07-010.760.700.79-1.25-62.19%24019375.78%
ZM220708P001100002022-06-24 3:50PM EDT2022-07-081.771.601.73-1.48-45.54%1415568.34%
ZM220715P001100002022-06-24 3:58PM EDT2022-07-152.802.692.83-1.75-38.46%6253,15468.56%
ZM220722P001100002022-06-24 3:23PM EDT2022-07-223.973.553.95-1.83-31.55%55468.62%
ZM220729P001100002022-06-24 1:45PM EDT2022-07-295.504.504.80-1.04-15.90%115068.58%
ZM220819P001100002022-06-24 3:01PM EDT2022-08-196.926.706.90-1.68-19.53%1471,95267.33%
ZM220916P001100002022-06-24 3:50PM EDT2022-09-1610.8510.5010.80-1.77-14.03%91,14773.62%
ZM221021P001100002022-06-24 10:39AM EDT2022-10-2113.2012.3012.60-1.40-9.59%412369.01%
ZM221118P001100002022-06-24 2:36PM EDT2022-11-1814.0013.5514.00-1.70-10.83%713566.82%
ZM221216P001100002022-06-24 12:53PM EDT2022-12-1615.6015.3015.60-2.55-14.05%72166.74%
ZM230120P001100002022-06-24 3:37PM EDT2023-01-2016.8616.4516.80-1.54-8.37%44,21264.44%
ZM230616P001100002022-06-21 2:01PM EDT2023-06-1623.9920.6021.100.00-11459.15%
ZM240119P001100002022-06-24 11:52AM EDT2024-01-1925.8524.4525.10-0.86-3.22%31,12053.84%