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
108,98 +1,01 (+0,94%)
Dopo ore: 04:47PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:135.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701C001350002022-06-30 3:54PM EDT2022-07-010.010.000.02-0.02-66.67%17357110.94%
ZM220708C001350002022-06-30 3:53PM EDT2022-07-080.080.050.08-0.14-63.64%5517465.43%
ZM220715C001350002022-06-30 3:09PM EDT2022-07-150.340.300.38-0.24-41.38%451,18564.80%
ZM220722C001350002022-06-30 12:13PM EDT2022-07-220.860.610.75-0.26-23.21%28263.04%
ZM220729C001350002022-06-30 1:51PM EDT2022-07-291.371.011.37-0.58-29.74%69063.92%
ZM220805C001350002022-06-30 12:52PM EDT2022-08-051.941.521.80-0.47-19.50%11263.60%
ZM220819C001350002022-06-30 3:54PM EDT2022-08-192.612.552.79-0.86-24.78%7153563.62%
ZM220916C001350002022-06-30 1:17PM EDT2022-09-166.356.056.40-0.95-13.01%1149772.93%
ZM221021C001350002022-06-30 3:05PM EDT2022-10-218.157.958.40-1.07-11.61%812369.60%
ZM221118C001350002022-06-30 1:55PM EDT2022-11-1810.109.409.70-1.05-9.42%28567.80%
ZM221216C001350002022-06-30 9:37AM EDT2022-12-1611.4011.0511.70-2.00-14.93%44568.42%
ZM230120C001350002022-06-30 2:24PM EDT2023-01-2012.9012.5513.10-1.40-9.79%342,14366.91%
ZM230217C001350002022-06-30 2:33PM EDT2023-02-1714.4513.9014.60-1.25-7.96%26766.96%
ZM230616C001350002022-06-24 10:42AM EDT2023-06-1624.5718.0018.850.00-1212164.39%
ZM240119C001350002022-06-28 2:41PM EDT2024-01-1926.8023.5525.050.00-2410861.58%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701P001350002022-06-30 2:30PM EDT2022-07-0126.1326.6027.60+5.11+24.31%1516140.23%
ZM220708P001350002022-06-30 9:53AM EDT2022-07-0827.7526.6527.80+13.15+90.07%2277.73%
ZM220715P001350002022-06-24 10:48AM EDT2022-07-1517.2426.9527.900.00-220266.85%
ZM220722P001350002022-06-30 9:52AM EDT2022-07-2228.0527.2527.70+11.10+65.49%1557.23%
ZM220805P001350002022-06-27 12:26PM EDT2022-08-0520.8628.0529.000.00-6761.57%
ZM220819P001350002022-06-29 3:25PM EDT2022-08-1926.4629.1529.850.00-9064361.89%
ZM220916P001350002022-06-30 12:48PM EDT2022-09-1631.4032.5033.10+6.75+27.38%148470.36%
ZM221021P001350002022-06-28 12:27PM EDT2022-10-2129.1034.1034.750.00-25966.11%
ZM221118P001350002022-06-24 11:37AM EDT2022-11-1828.8035.2536.200.00-51764.45%
ZM221216P001350002022-06-24 3:50PM EDT2022-12-1628.9036.7037.450.00-11063.75%
ZM230120P001350002022-06-29 10:45AM EDT2023-01-2039.5537.8038.55+4.75+13.65%11,98461.60%
ZM230217P001350002022-06-30 12:30PM EDT2023-02-1737.7538.9539.45+6.05+19.09%6260.84%
ZM230616P001350002022-06-02 11:00AM EDT2023-06-1641.4041.6543.050.00-214357.06%
ZM240119P001350002022-06-30 2:43PM EDT2024-01-1945.7544.8046.25+2.45+5.66%440450.81%