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:150.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C001500002022-01-14 2:44PM EST2022-01-219.6010.9511.45-4.30-30.94%12729761.57%
ZM220128C001500002022-01-14 2:36PM EST2022-01-2811.2311.8014.45-10.77-48.95%991762.26%
ZM220204C001500002022-01-10 3:42PM EST2022-02-0424.8013.8514.650.00-1159.00%
ZM220218C001500002022-01-14 3:12PM EST2022-02-1816.0016.2016.65-2.60-13.98%346457.80%
ZM220318C001500002022-01-14 1:46PM EST2022-03-1820.5021.2522.10-4.27-17.24%1925264.45%
ZM220414C001500002022-01-14 10:29AM EST2022-04-1424.5023.5523.90-1.00-3.92%73060.75%
ZM220520C001500002022-01-14 3:17PM EST2022-05-2025.8525.8526.60-4.15-13.83%149858.40%
ZM220617C001500002022-01-14 2:37PM EST2022-06-1727.0028.3028.90-14.01-34.16%511358.92%
ZM220819C001500002022-01-14 10:20AM EST2022-08-1933.3531.1531.75-4.85-12.70%61855.78%
ZM220916C001500002022-01-13 10:12AM EST2022-09-1636.8533.0534.050.00-11929656.79%
ZM230120C001500002022-01-14 3:17PM EST2023-01-2038.4337.8540.30-2.37-5.81%208955.37%
ZM240119C001500002022-01-14 3:31PM EST2024-01-1951.0045.9554.05-10.00-16.39%1916552.53%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P001500002022-01-14 3:59PM EST2022-01-211.541.451.60-0.02-1.28%5922,46362.35%
ZM220128P001500002022-01-14 3:54PM EST2022-01-283.283.053.40+0.56+20.59%6215160.47%
ZM220204P001500002022-01-14 3:33PM EST2022-02-044.374.404.65+0.42+10.63%6015958.96%
ZM220211P001500002022-01-14 3:53PM EST2022-02-115.725.355.90+0.62+12.16%26257.93%
ZM220218P001500002022-01-14 3:31PM EST2022-02-186.856.656.85+0.65+10.48%1611,47758.06%
ZM220225P001500002022-01-14 3:55PM EST2022-02-257.907.508.50+1.33+20.24%2112059.29%
ZM220318P001500002022-01-14 3:06PM EST2022-03-1812.0011.5511.90+1.00+9.09%17179263.52%
ZM220414P001500002022-01-14 2:09PM EST2022-04-1414.5413.7514.20+2.30+18.79%72784960.66%
ZM220520P001500002022-01-14 1:27PM EST2022-05-2016.8515.9516.40+2.60+18.25%1662557.47%
ZM220617P001500002022-01-14 2:35PM EST2022-06-1719.2018.2518.75+2.65+16.01%5095,56457.95%
ZM220819P001500002022-01-13 10:37AM EST2022-08-1918.6720.7021.150.00-2854.05%
ZM220916P001500002022-01-14 11:34AM EST2022-09-1623.0722.5523.45+2.92+14.49%450655.11%
ZM230120P001500002022-01-14 3:59PM EST2023-01-2027.6227.1028.10+1.63+6.27%15389752.44%
ZM240119P001500002022-01-13 12:17PM EST2024-01-1933.8031.0041.000.00-541153.45%