Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
159,72-2,38 (-1,47%)
Alla chiusura: 04:00PM EST
159,45 -0,27 (-0,17%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:135.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C001350002022-01-14 11:56AM EST2022-01-2124.3324.3525.25-16.70-40.70%649562.89%
ZM220128C001350002022-01-14 11:41AM EST2022-01-2825.2024.6026.20-11.75-31.80%1964.45%
ZM220204C001350002022-01-11 3:57PM EST2022-02-0429.8030.2531.40-11.60-28.02%11112.60%
ZM220211C001350002022-01-06 9:31AM EST2022-02-1140.9026.3027.800.00-1364.64%
ZM220218C001350002022-01-13 1:04PM EST2022-02-1832.7527.3528.050.00-24463.14%
ZM220225C001350002022-01-10 11:43AM EST2022-02-2537.3730.6536.950.00--396.70%
ZM220318C001350002022-01-14 1:46PM EST2022-03-1830.2530.9531.45-10.75-26.22%41265.85%
ZM220414C001350002021-12-22 1:34PM EST2022-04-1463.0231.2534.950.00-2062.81%
ZM220520C001350002022-01-14 10:24AM EST2022-05-2036.5534.9535.75-101.95-73.61%1260.57%
ZM220617C001350002022-01-12 3:38PM EST2022-06-1744.9836.9537.650.00-16460.54%
ZM220916C001350002021-12-08 9:45AM EST2022-09-1665.2051.0054.700.00-22183.45%
ZM230120C001350002022-01-13 10:55AM EST2023-01-2049.7546.0547.100.00-11456.17%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P001350002022-01-14 3:57PM EST2022-01-210.210.210.33-0.07-25.00%14584277.44%
ZM220128P001350002022-01-14 2:26PM EST2022-01-281.130.681.25+0.30+36.14%176670.63%
ZM220204P001350002022-01-14 11:23AM EST2022-02-041.771.002.10+0.81+84.38%43265.48%
ZM220211P001350002022-01-14 11:15AM EST2022-02-112.621.852.82+0.59+29.06%26564.70%
ZM220218P001350002022-01-14 3:59PM EST2022-02-182.912.862.98+0.29+11.07%11949262.65%
ZM220225P001350002022-01-14 3:13PM EST2022-02-253.773.454.15+0.67+21.61%81663.43%
ZM220318P001350002022-01-14 3:41PM EST2022-03-186.606.456.75+1.00+17.86%3831866.47%
ZM220414P001350002022-01-12 9:56AM EST2022-04-146.808.258.500.00-41962.81%
ZM220520P001350002022-01-14 3:18PM EST2022-05-2010.3010.1010.50+2.90+39.19%193559.49%
ZM220617P001350002022-01-14 2:25PM EST2022-06-1712.8012.0512.55+2.15+20.19%24359.72%
ZM220819P001350002022-01-11 2:24PM EST2022-08-1910.2514.1514.600.00-1555.39%
ZM220916P001350002022-01-12 3:49PM EST2022-09-1613.0015.8016.250.00-20690755.91%
ZM230120P001350002022-01-12 11:19AM EST2023-01-2017.0619.9020.700.00-21,51353.33%
ZM240119P001350002022-01-07 3:28PM EST2024-01-1924.5025.2533.000.00-9234454.57%