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:175.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C001750002022-01-14 3:59PM EST2022-01-210.610.560.65-0.76-55.47%44686856.69%
ZM220128C001750002022-01-14 3:58PM EST2022-01-281.861.642.11-1.07-36.52%5312855.81%
ZM220204C001750002022-01-14 3:38PM EST2022-02-043.052.633.40-0.95-23.75%3313554.94%
ZM220211C001750002022-01-14 3:10PM EST2022-02-113.983.704.50-1.44-26.57%313354.74%
ZM220218C001750002022-01-14 3:54PM EST2022-02-185.105.005.45-1.12-18.01%11728255.32%
ZM220225C001750002022-01-14 1:06PM EST2022-02-256.185.107.85-1.22-16.49%138056.78%
ZM220318C001750002022-01-14 3:19PM EST2022-03-1810.259.8510.50-1.25-10.87%14025160.94%
ZM220414C001750002022-01-14 2:10PM EST2022-04-1411.7512.2512.55-1.95-14.23%133058.09%
ZM220520C001750002022-01-14 10:26AM EST2022-05-2015.5014.5514.95-2.00-11.43%18255.38%
ZM220617C001750002022-01-14 3:46PM EST2022-06-1717.4517.2017.90-2.25-11.42%365656.88%
ZM220819C001750002022-01-11 1:04PM EST2022-08-1928.4520.1520.600.00-12053.64%
ZM220916C001750002022-01-13 2:03PM EST2022-09-1625.8022.1523.000.00-63054.68%
ZM230120C001750002022-01-14 3:49PM EST2023-01-2028.0027.4030.90-1.35-4.60%314254.68%
ZM240119C001750002022-01-14 3:43PM EST2024-01-1940.8636.4542.05-0.14-0.34%18550.16%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P001750002022-01-14 3:24PM EST2022-01-2115.6015.7016.25+1.43+10.09%1551,66358.94%
ZM220128P001750002022-01-14 3:32PM EST2022-01-2816.9016.5517.60+1.64+10.75%1435754.88%
ZM220204P001750002022-01-14 3:28PM EST2022-02-0418.2817.4518.90+3.13+20.66%1817553.96%
ZM220211P001750002022-01-14 1:12PM EST2022-02-1120.6518.7020.15+3.70+21.83%214055.05%
ZM220218P001750002022-01-14 3:57PM EST2022-02-1820.4120.2020.80+2.36+13.07%921,45355.31%
ZM220225P001750002022-01-14 12:12PM EST2022-02-2522.0720.2523.80+3.38+18.08%21958.14%
ZM220318P001750002022-01-14 3:27PM EST2022-03-1825.2225.1025.85+3.22+14.64%482,05361.04%
ZM220414P001750002022-01-14 1:44PM EST2022-04-1428.8027.3027.75+4.65+19.25%12,51557.60%
ZM220520P001750002022-01-14 1:32PM EST2022-05-2030.7229.4529.95+5.22+20.47%11,63554.51%
ZM220617P001750002022-01-14 2:46PM EST2022-06-1733.5331.5032.85+5.08+17.86%153755.30%
ZM220819P001750002022-01-13 12:33PM EST2022-08-1932.3434.5035.250.00-1652.06%
ZM220916P001750002022-01-14 2:08PM EST2022-09-1637.5036.5037.25+3.05+8.85%142752.83%
ZM230120P001750002022-01-14 2:45PM EST2023-01-2042.6040.9043.85+7.46+21.23%671,66651.49%
ZM240119P001750002022-01-14 12:04PM EST2024-01-1951.5046.0054.80+9.75+23.35%5025950.51%