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:170.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C001700002022-01-14 3:59PM EST2022-01-211.191.141.25-1.24-51.03%1,78897854.91%
ZM220128C001700002022-01-14 3:59PM EST2022-01-283.002.873.30-1.20-28.57%13412056.98%
ZM220204C001700002022-01-14 1:50PM EST2022-02-043.854.204.55-1.68-30.38%1067455.59%
ZM220211C001700002022-01-14 12:18PM EST2022-02-115.335.156.00-1.79-25.14%95455.27%
ZM220218C001700002022-01-14 3:59PM EST2022-02-186.606.506.75-1.35-16.98%29139254.93%
ZM220225C001700002022-01-14 2:53PM EST2022-02-257.306.959.45-1.70-18.89%304057.64%
ZM220304C001700002022-01-13 12:09PM EST2022-03-0412.9610.2514.70+12.96-4-72.03%
ZM220318C001700002022-01-14 3:56PM EST2022-03-1811.9511.7512.35-1.70-12.45%3715,12261.75%
ZM220414C001700002022-01-14 12:59PM EST2022-04-1413.7514.0514.50-2.30-14.33%410158.64%
ZM220520C001700002022-01-14 11:11AM EST2022-05-2016.0516.5017.10-7.85-32.85%132056.26%
ZM220617C001700002022-01-14 1:21PM EST2022-06-1718.5519.0520.00-2.73-12.83%107857.46%
ZM220819C001700002022-01-13 12:03PM EST2022-08-1925.1022.0522.550.00-96996054.02%
ZM220916C001700002022-01-13 2:48PM EST2022-09-1626.8024.1024.650.00-214254.82%
ZM230120C001700002022-01-13 11:28AM EST2023-01-2033.1829.3531.250.00-538453.82%
ZM240119C001700002022-01-14 1:33PM EST2024-01-1940.9238.4543.50-3.24-7.34%183050.30%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P001700002022-01-14 3:58PM EST2022-01-2111.5511.4011.95+1.44+14.24%7861,85158.35%
ZM220128P001700002022-01-14 3:39PM EST2022-01-2812.8812.8513.55+0.87+7.24%2533655.40%
ZM220204P001700002022-01-14 3:33PM EST2022-02-0414.3114.3514.95+0.91+6.79%1327355.57%
ZM220211P001700002022-01-14 3:00PM EST2022-02-1116.5315.4016.50+3.23+24.29%519855.86%
ZM220218P001700002022-01-14 3:22PM EST2022-02-1817.0016.8017.10+1.46+9.40%1091,29855.18%
ZM220225P001700002022-01-13 11:22AM EST2022-02-2515.6217.0020.200.00-31258.23%
ZM220318P001700002022-01-14 3:32PM EST2022-03-1821.9021.7022.45+1.99+9.99%171,44360.78%
ZM220414P001700002022-01-14 3:40PM EST2022-04-1424.2024.2024.80+5.25+27.70%216658.48%
ZM220520P001700002022-01-14 1:32PM EST2022-05-2027.7726.3027.00+3.77+15.71%1261,31855.12%
ZM220617P001700002022-01-14 12:52PM EST2022-06-1729.7729.0029.80+5.77+24.04%2,0002,63456.49%
ZM220819P001700002022-01-14 11:17AM EST2022-08-1932.2231.5532.15+3.57+12.46%125952.55%
ZM220916P001700002022-01-13 2:02PM EST2022-09-1632.5333.5033.95+2.28+7.54%467053.05%
ZM230120P001700002022-01-14 11:12AM EST2023-01-2038.7037.9539.40+5.45+16.39%602,58050.85%
ZM240119P001700002022-01-13 3:19PM EST2024-01-1945.1644.3551.900.00-17251.08%