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:130.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701C001300002022-06-24 3:59PM EDT2022-07-011.531.481.59+0.56+57.73%62154365.60%
ZM220708C001300002022-06-24 3:59PM EDT2022-07-082.802.782.98+0.80+40.00%32513261.43%
ZM220715C001300002022-06-24 3:55PM EDT2022-07-154.254.154.40+1.15+37.10%5172,14162.62%
ZM220722C001300002022-06-24 3:59PM EDT2022-07-225.405.355.60+1.55+40.26%469063.29%
ZM220729C001300002022-06-24 3:43PM EDT2022-07-296.156.406.75+1.40+29.47%149063.95%
ZM220819C001300002022-06-24 3:50PM EDT2022-08-198.959.009.30+1.33+17.45%731,09964.01%
ZM220916C001300002022-06-24 2:39PM EDT2022-09-1613.0013.5013.80+1.95+17.65%411,11771.42%
ZM221021C001300002022-06-24 3:30PM EDT2022-10-2115.4615.8516.20+1.61+11.62%78668.45%
ZM221118C001300002022-06-24 2:15PM EDT2022-11-1816.7517.4517.95+1.90+12.79%221966.95%
ZM221216C001300002022-06-24 10:00AM EDT2022-12-1619.8519.7020.15+2.55+14.74%33767.94%
ZM230120C001300002022-06-24 1:38PM EDT2023-01-2019.7520.9522.00+1.13+6.07%1471266.21%
ZM230616C001300002022-06-24 1:00PM EDT2023-06-1626.1627.3528.15+4.28+19.56%62563.93%
ZM240119C001300002022-06-24 3:17PM EDT2024-01-1933.5533.5535.00+1.57+4.91%230961.42%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701P001300002022-06-24 2:33PM EDT2022-07-019.848.609.00-5.06-33.96%271563.72%
ZM220715P001300002022-06-24 2:44PM EDT2022-07-1512.1011.3011.60-3.56-22.73%3324760.91%
ZM220819P001300002022-06-24 2:44PM EDT2022-08-1916.5715.8016.25-2.98-15.24%1561261.45%
ZM220916P001300002022-06-24 12:34PM EDT2022-09-1622.1520.1020.50-2.17-8.92%524468.40%
ZM221021P001300002022-06-24 1:56PM EDT2022-10-2123.6522.1522.55-2.85-10.75%135864.73%
ZM221118P001300002022-06-24 11:21AM EDT2022-11-1826.0023.5524.05-2.50-8.77%77362.89%
ZM221216P001300002022-06-24 10:15AM EDT2022-12-1626.2025.4025.90-3.60-12.08%31263.10%
ZM230120P001300002022-06-22 11:24AM EDT2023-01-2029.1026.6027.050.00-169460.76%
ZM230616P001300002022-05-24 11:54AM EDT2023-06-1648.6033.4034.450.00-224261.45%
ZM240119P001300002022-06-24 9:37AM EDT2024-01-1937.4535.3036.00-3.75-9.10%12,79451.32%