Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,84-4,03 (-3,60%)
Al 03:51PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:150.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701C001500002022-06-28 2:48PM EDT2022-07-010.010.000.010.00-28120150.00%
ZM220708C001500002022-06-29 1:14PM EDT2022-07-080.040.000.030.00-33077.34%
ZM220715C001500002022-06-30 1:01PM EDT2022-07-150.100.060.15-0.04-28.57%591,94972.85%
ZM220722C001500002022-06-29 11:47AM EDT2022-07-220.380.140.270.00-223467.19%
ZM220729C001500002022-06-30 9:49AM EDT2022-07-290.400.350.38-0.40-50.00%14765.04%
ZM220805C001500002022-06-30 3:13PM EDT2022-08-050.550.560.65-0.39-41.49%7964.72%
ZM220819C001500002022-06-30 2:15PM EDT2022-08-191.191.101.16-0.28-19.05%2251,74263.55%
ZM220916C001500002022-06-30 2:50PM EDT2022-09-163.653.553.70-0.45-10.98%222,37172.03%
ZM221021C001500002022-06-30 2:33PM EDT2022-10-215.255.055.20-0.75-12.50%3225468.19%
ZM221118C001500002022-06-30 3:10PM EDT2022-11-186.156.406.50-1.20-16.33%3116067.11%
ZM221216C001500002022-06-30 10:50AM EDT2022-12-167.158.008.20-2.00-21.86%24267.80%
ZM230120C001500002022-06-30 2:52PM EDT2023-01-209.209.109.40-1.05-10.24%612,44865.69%
ZM230217C001500002022-06-30 2:38PM EDT2023-02-1710.7010.5510.75-3.85-26.46%21666.02%
ZM230616C001500002022-06-24 10:20AM EDT2023-06-1620.4414.3014.950.00-1060363.52%
ZM240119C001500002022-06-30 3:05PM EDT2024-01-1920.4520.4020.95-1.55-7.05%22,29461.33%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701P001500002022-06-24 3:53PM EDT2022-07-0141.3541.0541.75+13.71+49.60%100.00%
ZM220708P001500002022-06-22 9:54AM EDT2022-07-0832.1541.2541.800.00--00.00%
ZM220715P001500002022-06-30 10:14AM EDT2022-07-1543.8541.3541.75+10.90+33.08%21020.00%
ZM220729P001500002022-06-24 3:53PM EDT2022-07-2929.0241.4542.050.00-110.00%
ZM220819P001500002022-06-27 11:44AM EDT2022-08-1931.9341.9542.550.00-19850.64%
ZM220916P001500002022-06-24 9:32AM EDT2022-09-1635.9544.3044.850.00-148363.06%
ZM221021P001500002022-06-30 2:33PM EDT2022-10-2145.6045.6046.10+5.55+13.86%11060.39%
ZM221118P001500002022-06-27 10:22AM EDT2022-11-1838.5046.6546.950.00-24358.84%
ZM221216P001500002022-06-27 12:44PM EDT2022-12-1640.6547.8548.350.00--259.30%
ZM230120P001500002022-06-29 3:10PM EDT2023-01-2046.6048.8049.450.00-992457.76%
ZM230616P001500002022-06-24 1:28PM EDT2023-06-1645.5552.1552.950.00-910753.09%
ZM240119P001500002022-06-30 10:15AM EDT2024-01-1957.5056.0056.45+4.40+8.29%435149.37%