Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,97-3,90 (-3,49%)
Alla chiusura: 04:00PM EDT
107,97 0,00 (0,00%)
Dopo ore: 04:42PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:125.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701C001250002022-06-30 3:41PM EDT2022-07-010.020.000.03-0.08-80.00%7242879.69%
ZM220708C001250002022-06-30 3:34PM EDT2022-07-080.300.260.32-0.53-63.86%9374260.35%
ZM220715C001250002022-06-30 3:54PM EDT2022-07-151.060.971.11-0.72-40.45%1121,23863.23%
ZM220722C001250002022-06-30 3:32PM EDT2022-07-221.921.672.02-0.93-32.63%69064.18%
ZM220729C001250002022-06-30 1:10PM EDT2022-07-292.972.432.79-0.73-19.73%1011264.48%
ZM220805C001250002022-06-28 2:42PM EDT2022-08-055.203.103.650.00-51764.95%
ZM220819C001250002022-06-30 3:57PM EDT2022-08-194.724.554.85-1.23-20.67%4764064.86%
ZM220916C001250002022-06-30 1:56PM EDT2022-09-169.458.709.05-0.85-8.25%870574.35%
ZM221021C001250002022-06-30 12:36PM EDT2022-10-2111.6510.8011.30-0.65-5.28%419871.12%
ZM221118C001250002022-06-30 2:50PM EDT2022-11-1812.7512.2512.80-3.45-21.30%310369.28%
ZM221216C001250002022-06-30 11:35AM EDT2022-12-1614.8514.0014.75-6.76-31.28%14169.64%
ZM230120C001250002022-06-30 3:45PM EDT2023-01-2016.0015.5516.10-1.85-10.36%4998967.91%
ZM230217C001250002022-06-30 3:39PM EDT2023-02-1717.4016.8517.50-1.95-10.08%41967.62%
ZM230616C001250002022-06-30 11:37AM EDT2023-06-1621.7621.2021.75-2.49-10.27%186365.20%
ZM240119C001250002022-06-28 11:31AM EDT2024-01-1931.8027.2528.050.00-59862.89%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701P001250002022-06-30 2:30PM EDT2022-07-0116.1716.8017.40+3.79+30.61%166998.44%
ZM220708P001250002022-06-30 12:27PM EDT2022-07-0815.7617.0017.80+3.10+24.49%1963.77%
ZM220715P001250002022-06-30 11:28AM EDT2022-07-1517.5517.7518.40+2.75+18.58%462363.33%
ZM220722P001250002022-06-28 11:33AM EDT2022-07-2212.2918.5019.250.00-1864.18%
ZM220729P001250002022-06-30 2:40PM EDT2022-07-2919.0619.1020.05+3.90+25.73%6663.82%
ZM220819P001250002022-06-29 10:04AM EDT2022-08-1917.9021.2021.850.00-826963.43%
ZM220916P001250002022-06-28 10:05AM EDT2022-09-1619.0025.1525.800.00-317272.14%
ZM221021P001250002022-06-29 11:50AM EDT2022-10-2124.4027.0527.550.00-614967.85%
ZM221118P001250002022-06-30 1:40PM EDT2022-11-1827.8528.3028.80+1.65+6.30%506965.52%
ZM221216P001250002022-06-29 3:20PM EDT2022-12-1627.9029.7530.400.00-82565.11%
ZM230120P001250002022-06-30 3:36PM EDT2023-01-2030.8031.0031.50+2.15+7.50%591,58462.95%
ZM230217P001250002022-06-30 2:27PM EDT2023-02-1731.6531.8532.70+4.50+16.57%10562.04%
ZM230616P001250002022-06-23 12:01PM EDT2023-06-1631.5034.9535.600.00-23157.57%
ZM240119P001250002022-06-30 10:50AM EDT2024-01-1940.2038.9039.55+3.10+8.36%331952.66%