Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,40-3,47 (-3,10%)
Al 12:11PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:140.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701C001400002022-06-29 2:42PM EDT2022-07-010.010.000.030.00-10287131.25%
ZM220708C001400002022-06-30 10:43AM EDT2022-07-080.050.050.06-0.04-44.44%618371.68%
ZM220715C001400002022-06-30 10:02AM EDT2022-07-150.200.230.29-0.14-41.18%91,17168.36%
ZM220722C001400002022-06-30 11:32AM EDT2022-07-220.520.510.57-0.28-35.00%45866.02%
ZM220729C001400002022-06-30 10:36AM EDT2022-07-290.720.890.99-0.54-42.86%312565.89%
ZM220805C001400002022-06-30 10:22AM EDT2022-08-051.021.271.39-0.87-46.03%31965.11%
ZM220819C001400002022-06-30 11:43AM EDT2022-08-192.202.132.23-0.40-15.38%561,74164.40%
ZM220916C001400002022-06-30 11:48AM EDT2022-09-165.505.355.60-0.50-8.33%81,08173.38%
ZM221021C001400002022-06-30 9:38AM EDT2022-10-216.757.207.40-1.20-15.09%164469.71%
ZM221118C001400002022-06-23 2:15PM EDT2022-11-1811.308.609.100.00-2195168.75%
ZM221216C001400002022-06-28 3:51PM EDT2022-12-1611.8510.2510.550.00-22768.41%
ZM230120C001400002022-06-30 11:50AM EDT2023-01-2011.7511.6511.85-0.95-7.48%11,09666.64%
ZM230616C001400002022-06-30 10:05AM EDT2023-06-1616.1517.0517.60-2.95-15.45%16064.19%
ZM240119C001400002022-06-30 10:33AM EDT2024-01-1922.2522.9523.75-2.50-10.10%828361.66%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701P001400002022-06-28 10:09AM EDT2022-07-0121.3031.0031.450.00-110.00%
ZM220715P001400002022-06-24 9:58AM EDT2022-07-1520.3030.9531.600.00-11760.00%
ZM220729P001400002022-06-22 9:42AM EDT2022-07-2925.5531.6532.200.00--152.05%
ZM220805P001400002022-06-27 12:22PM EDT2022-08-0524.1431.9032.500.00-5553.27%
ZM220819P001400002022-06-30 10:06AM EDT2022-08-1935.0532.9033.25+4.44+14.51%22,22957.10%
ZM220916P001400002022-06-30 9:52AM EDT2022-09-1637.0535.8036.10+3.70+11.09%136466.58%
ZM221021P001400002022-06-28 12:27PM EDT2022-10-2132.6037.2037.700.00-23162.91%
ZM221118P001400002022-06-24 10:10AM EDT2022-11-1830.7838.5039.100.00-52262.07%
ZM221216P001400002022-06-27 1:19PM EDT2022-12-1633.1539.8040.300.00-31061.38%
ZM230120P001400002022-06-30 10:23AM EDT2023-01-2043.4040.9041.15+3.85+9.73%226159.13%
ZM230217P001400002022-06-21 10:31AM EDT2023-02-1738.2541.8042.200.00--158.45%
ZM230616P001400002022-06-30 11:50AM EDT2023-06-1644.9044.6545.05+5.69+14.51%21554.51%
ZM240119P001400002022-06-30 10:43AM EDT2024-01-1950.3548.6049.45+3.60+7.70%114550.71%