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
107,90 -0,07 (-0,06%)
Dopo ore: 04:08PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701C001600002022-06-28 10:07AM EDT2022-07-010.010.000.010.00-26137175.00%
ZM220708C001600002022-06-28 2:16PM EDT2022-07-080.030.000.030.00-56989.84%
ZM220715C001600002022-06-30 10:37AM EDT2022-07-150.090.020.11+0.01+12.50%728379.30%
ZM220722C001600002022-06-28 2:22PM EDT2022-07-220.180.050.240.00-11273.63%
ZM220729C001600002022-06-30 2:20PM EDT2022-07-290.200.060.33-0.13-39.39%18567.38%
ZM220805C001600002022-06-30 10:45AM EDT2022-08-050.300.230.35-0.23-43.40%3564.65%
ZM220819C001600002022-06-30 3:35PM EDT2022-08-190.640.470.65-0.24-27.27%1337162.04%
ZM220916C001600002022-06-30 12:36PM EDT2022-09-162.612.302.48-0.23-8.10%1302,19870.41%
ZM221021C001600002022-06-29 11:39AM EDT2022-10-214.553.453.650.00-722466.21%
ZM221118C001600002022-06-30 1:43PM EDT2022-11-184.954.504.75-2.85-36.54%212564.93%
ZM221216C001600002022-06-30 3:15PM EDT2022-12-166.055.956.25-1.10-15.38%19665.80%
ZM230120C001600002022-06-30 3:39PM EDT2023-01-207.356.957.35-0.80-9.82%82,74963.85%
ZM230217C001600002022-06-30 1:43PM EDT2023-02-178.808.308.65-1.70-16.19%8264.36%
ZM230616C001600002022-06-28 9:30AM EDT2023-06-1616.2011.7512.650.00-16661.99%
ZM240119C001600002022-06-30 10:33AM EDT2024-01-1917.2517.3518.10-2.15-11.08%317959.36%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701P001600002022-06-21 10:17AM EDT2022-07-0144.4552.0052.850.00--0293.36%
ZM220715P001600002022-06-29 9:43AM EDT2022-07-1548.8251.9553.000.00-174106.06%
ZM220819P001600002022-06-24 10:15AM EDT2022-08-1939.9652.0052.900.00-119858.84%
ZM220916P001600002022-06-21 11:47AM EDT2022-09-1647.5553.7554.650.00-1451268.52%
ZM221021P001600002022-06-30 3:54PM EDT2022-10-2155.0254.6055.50+11.84+27.42%5862.92%
ZM221118P001600002022-06-27 12:15PM EDT2022-11-1846.6355.3056.350.00-14060.68%
ZM221216P001600002022-06-28 12:19PM EDT2022-12-1650.8856.3057.700.00-1160.94%
ZM230120P001600002022-06-30 11:39AM EDT2023-01-2056.8057.3558.15+2.40+4.41%142,61358.48%
ZM230217P001600002022-06-22 2:03PM EDT2023-02-1752.5058.3559.050.00--358.26%
ZM230616P001600002022-06-22 11:47AM EDT2023-06-1654.7160.4561.450.00-203353.59%
ZM240119P001600002022-06-09 1:34PM EDT2024-01-1961.6563.7065.400.00-12,49451.09%