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:115.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701C001150002022-06-24 3:54PM EDT2022-07-019.229.109.45+2.82+44.06%21167073.29%
ZM220708C001150002022-06-24 3:08PM EDT2022-07-089.5010.3510.90+3.02+46.60%205967.72%
ZM220715C001150002022-06-24 3:58PM EDT2022-07-1511.8511.8012.10+2.26+23.57%1491,93967.87%
ZM220722C001150002022-06-24 3:40PM EDT2022-07-2212.4512.8013.45+2.35+23.27%143868.23%
ZM220729C001150002022-06-24 3:53PM EDT2022-07-2913.9713.9014.40+4.01+40.26%26368.31%
ZM220819C001150002022-06-24 3:36PM EDT2022-08-1915.9516.5016.90+1.82+12.88%631,87868.20%
ZM220916C001150002022-06-24 3:37PM EDT2022-09-1620.2720.7521.20+1.98+10.83%4256275.10%
ZM221021C001150002022-06-24 10:45AM EDT2022-10-2121.5023.0023.45+1.78+9.03%2722971.61%
ZM221118C001150002022-06-23 10:40AM EDT2022-11-1820.7024.6025.050.00-1110869.90%
ZM221216C001150002022-06-24 9:48AM EDT2022-12-1626.7126.4527.10+3.71+16.13%13770.22%
ZM230120C001150002022-06-24 9:34AM EDT2023-01-2027.0228.1028.65+2.47+10.06%116868.71%
ZM230616C001150002022-06-24 11:55AM EDT2023-06-1631.2533.9034.70+1.42+4.76%23865.94%
ZM240119C001150002022-06-24 12:56PM EDT2024-01-1938.3539.7541.20+1.20+3.23%713963.12%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701P001150002022-06-24 3:59PM EDT2022-07-011.551.501.61-2.10-57.53%31919271.58%
ZM220708P001150002022-06-24 3:54PM EDT2022-07-082.852.683.05-2.20-43.56%1012466.21%
ZM220715P001150002022-06-24 3:58PM EDT2022-07-154.154.004.20-2.25-35.16%741,27965.81%
ZM220722P001150002022-06-24 3:42PM EDT2022-07-225.545.105.50-2.75-33.17%122366.70%
ZM220729P001150002022-06-24 11:02AM EDT2022-07-297.356.106.35-1.73-19.05%62066.24%
ZM220819P001150002022-06-24 3:01PM EDT2022-08-198.988.508.75-2.02-18.36%1231,26765.76%
ZM220916P001150002022-06-24 3:50PM EDT2022-09-1612.9312.5012.85-2.27-14.93%81,23272.10%
ZM221021P001150002022-06-24 9:42AM EDT2022-10-2115.3014.4514.80-2.25-12.82%129367.94%
ZM221118P001150002022-06-24 11:17AM EDT2022-11-1817.4515.7016.15-4.90-21.92%42565.56%
ZM221216P001150002022-06-21 11:56AM EDT2022-12-1621.1917.6017.950.00-31965.92%
ZM230120P001150002022-06-23 3:14PM EDT2023-01-2021.2318.7019.050.00-238263.33%
ZM230616P001150002022-06-21 2:46PM EDT2023-06-1626.5523.0023.550.00-43858.34%
ZM240119P001150002022-06-22 11:10AM EDT2024-01-1929.2026.9527.750.00-226953.24%