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:160.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C001600002022-01-14 3:58PM EST2022-01-214.364.254.50-2.29-34.44%91723455.20%
ZM220128C001600002022-01-14 3:59PM EST2022-01-286.706.058.50-2.05-23.43%3375561.63%
ZM220204C001600002022-01-14 3:36PM EST2022-02-048.558.008.65-2.35-21.56%541656.74%
ZM220211C001600002022-01-14 3:46PM EST2022-02-119.8012.1513.15-3.17-24.44%471273.85%
ZM220218C001600002022-01-14 3:22PM EST2022-02-1810.7010.6011.10-1.87-14.88%16419156.53%
ZM220304C001600002022-01-13 10:47AM EST2022-03-0417.0015.0019.05+17.00-1-74.44%
ZM220318C001600002022-01-14 1:59PM EST2022-03-1815.7016.0016.50-2.25-12.53%138362.52%
ZM220414C001600002022-01-14 2:24PM EST2022-04-1417.4518.2519.25-3.05-14.88%62160.20%
ZM220520C001600002022-01-14 11:11AM EST2022-05-2020.0520.8521.35-2.95-12.83%482257.17%
ZM220617C001600002022-01-14 3:27PM EST2022-06-1723.6023.3524.05-1.40-5.60%208858.07%
ZM220819C001600002022-01-10 3:36PM EST2022-08-1934.1726.3027.050.00-51655.06%
ZM220916C001600002022-01-14 11:45AM EST2022-09-1628.5028.3029.85-3.04-9.64%122456.52%
ZM230120C001600002022-01-14 3:47PM EST2023-01-2034.0133.5036.30-2.74-7.46%99555.26%
ZM240119C001600002022-01-14 3:02PM EST2024-01-1947.0942.0049.65-0.36-0.76%144651.96%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P001600002022-01-14 3:59PM EST2022-01-214.834.555.00+0.18+3.87%9661,47056.69%
ZM220128P001600002022-01-14 3:42PM EST2022-01-286.706.507.50+0.35+5.51%35954957.02%
ZM220204P001600002022-01-14 3:43PM EST2022-02-048.788.459.00+1.24+16.45%4572857.54%
ZM220211P001600002022-01-14 3:00PM EST2022-02-1110.389.5010.40+1.58+17.95%1317356.62%
ZM220218P001600002022-01-14 3:54PM EST2022-02-1811.1010.9511.20+1.10+11.00%6581,61456.25%
ZM220225P001600002022-01-14 3:46PM EST2022-02-2512.3511.0013.90+2.98+31.80%281557.68%
ZM220318P001600002022-01-14 3:32PM EST2022-03-1816.2016.2516.90+1.15+7.64%961,25662.71%
ZM220414P001600002022-01-14 1:12PM EST2022-04-1419.6018.2019.00+2.65+15.63%23956458.83%
ZM220520P001600002022-01-14 11:11AM EST2022-05-2021.7520.7021.30+3.05+16.31%8759056.15%
ZM220617P001600002022-01-14 3:31PM EST2022-06-1723.2023.3024.35+1.80+8.41%3,0711,36657.70%
ZM220819P001600002022-01-11 10:12AM EST2022-08-1920.1025.8026.450.00-5115453.35%
ZM220916P001600002022-01-13 11:37AM EST2022-09-1625.0027.8028.200.00-111053.87%
ZM230120P001600002022-01-14 2:34PM EST2023-01-2033.7532.2533.30+2.51+8.03%62,46551.41%
ZM240119P001600002022-01-14 11:00AM EST2024-01-1940.0037.9546.30+4.50+12.68%11,73052.23%