Italia markets open in 6 hours 14 minutes

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:180.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C001800002022-01-14 3:56PM EST2022-01-210.320.300.35-0.47-59.49%5931,73165.19%
ZM220128C001800002022-01-14 3:56PM EST2022-01-281.211.001.49-0.69-36.32%20453159.67%
ZM220204C001800002022-01-14 3:55PM EST2022-02-042.201.932.22-0.85-27.87%4420156.40%
ZM220211C001800002022-01-14 3:46PM EST2022-02-113.052.703.45-0.94-23.56%3015456.25%
ZM220218C001800002022-01-14 3:59PM EST2022-02-183.903.804.05-0.90-18.75%38316,87255.49%
ZM220225C001800002022-01-14 3:13PM EST2022-02-254.773.556.30-1.73-26.62%21856.06%
ZM220304C001800002022-01-13 10:01AM EST2022-03-049.006.8010.45+9.00-2-69.59%
ZM220318C001800002022-01-14 3:33PM EST2022-03-188.728.509.00-1.38-13.66%9091661.60%
ZM220414C001800002022-01-14 3:53PM EST2022-04-1410.8510.6511.20-2.30-17.49%812158.58%
ZM220520C001800002022-01-14 2:34PM EST2022-05-2012.0512.9013.30-3.70-23.49%622855.37%
ZM220617C001800002022-01-14 3:44PM EST2022-06-1715.6515.4515.90-1.09-6.51%2332956.38%
ZM220819C001800002022-01-14 2:10PM EST2022-08-1917.8018.4019.10-3.50-16.43%52853.73%
ZM220916C001800002022-01-14 10:53AM EST2022-09-1620.3020.4021.25-2.90-12.50%11,34554.54%
ZM230120C001800002022-01-14 1:38PM EST2023-01-2025.0125.4026.85-7.19-22.33%3768652.53%
ZM240119C001800002022-01-14 2:41PM EST2024-01-1938.4134.3542.10-1.74-4.33%610450.77%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P001800002022-01-14 3:57PM EST2022-01-2120.8020.0520.95+2.30+12.43%1632,24260.16%
ZM220128P001800002022-01-14 2:53PM EST2022-01-2823.2521.2021.90+6.55+39.22%938960.03%
ZM220204P001800002022-01-14 2:55PM EST2022-02-0423.8321.2022.90+5.53+30.22%226553.28%
ZM220211P001800002022-01-14 9:31AM EST2022-02-1122.0422.8024.20+3.74+20.44%17457.35%
ZM220218P001800002022-01-14 3:11PM EST2022-02-1824.8524.1024.45+4.05+19.47%671,91955.96%
ZM220225P001800002022-01-14 12:12PM EST2022-02-2525.6023.9027.25+10.23+66.56%2658.09%
ZM220318P001800002022-01-14 3:31PM EST2022-03-1828.7528.2029.25+2.06+7.72%3383260.36%
ZM220414P001800002022-01-14 10:19AM EST2022-04-1428.6530.4531.55+1.96+7.34%134057.91%
ZM220520P001800002022-01-14 3:42PM EST2022-05-2032.8332.8033.55+1.83+5.90%1389554.83%
ZM220617P001800002022-01-14 10:03AM EST2022-06-1734.2835.2535.85+1.08+3.25%12,20655.40%
ZM220819P001800002022-01-13 12:33PM EST2022-08-1935.4937.8538.450.00-81651.94%
ZM220916P001800002022-01-13 1:07PM EST2022-09-1636.3538.7040.300.00-6886151.47%
ZM230120P001800002022-01-13 11:41AM EST2023-01-2041.2044.1546.700.00-11,90251.03%
ZM240119P001800002022-01-10 1:13PM EST2024-01-1951.0049.9058.150.00-18150.41%