Italia markets open in 6 hours 9 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:185.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C001850002022-01-14 3:59PM EST2022-01-210.190.160.21-0.24-55.81%3991,09468.75%
ZM220128C001850002022-01-14 3:58PM EST2022-01-280.810.531.06-0.46-36.22%4020060.64%
ZM220204C001850002022-01-14 3:36PM EST2022-02-041.501.071.83-1.12-42.75%1014057.08%
ZM220211C001850002022-01-14 2:53PM EST2022-02-112.051.902.54-1.13-35.53%625156.12%
ZM220218C001850002022-01-14 3:48PM EST2022-02-183.002.943.10-0.75-20.00%13263755.79%
ZM220225C001850002022-01-14 3:13PM EST2022-02-253.853.155.05-3.12-44.76%5957.37%
ZM220304C001850002022-01-13 10:25AM EST2022-03-047.005.509.05+7.00-2-69.24%
ZM220318C001850002022-01-14 1:44PM EST2022-03-186.727.207.80-2.95-30.51%1031561.73%
ZM220414C001850002022-01-12 3:25PM EST2022-04-1413.509.209.500.00-1510357.84%
ZM220520C001850002022-01-14 11:28AM EST2022-05-2011.4011.4011.85-1.16-9.24%15855.21%
ZM220617C001850002022-01-14 11:23AM EST2022-06-1713.7413.9014.75-2.06-13.04%1712256.65%
ZM220819C001850002022-01-03 12:15PM EST2022-08-1928.1616.8017.250.00-42953.25%
ZM220916C001850002022-01-07 2:04PM EST2022-09-1625.4818.8019.700.00-16754.40%
ZM230120C001850002022-01-12 2:07PM EST2023-01-2030.0023.7026.250.00-310753.10%
ZM240119C001850002022-01-11 1:08PM EST2024-01-1945.9832.3540.650.00-113150.48%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P001850002022-01-14 3:56PM EST2022-01-2125.6525.2025.70+2.58+11.18%772,03067.77%
ZM220128P001850002022-01-14 1:33PM EST2022-01-2828.1224.5026.80+4.30+18.05%1920950.78%
ZM220204P001850002022-01-12 11:52AM EST2022-02-0416.0626.3027.300.00-811557.93%
ZM220211P001850002022-01-12 11:27AM EST2022-02-1118.1626.9528.350.00-76357.45%
ZM220218P001850002022-01-14 1:33PM EST2022-02-1830.0827.9028.50+4.13+15.92%31,15955.08%
ZM220225P001850002022-01-12 1:35PM EST2022-02-2518.4022.9027.400.00--644.53%
ZM220318P001850002022-01-14 3:24PM EST2022-03-1832.6232.3532.85+1.67+5.40%2257560.97%
ZM220414P001850002022-01-13 10:58AM EST2022-04-1431.5534.1534.700.00-439757.15%
ZM220520P001850002022-01-13 3:38PM EST2022-05-2034.5035.8536.800.00-2510853.58%
ZM220617P001850002022-01-14 2:26PM EST2022-06-1740.4538.6539.60+7.95+24.46%241755.47%
ZM220819P001850002021-12-27 2:22PM EST2022-08-1929.5041.2542.050.00-6851.91%
ZM220916P001850002022-01-14 2:47PM EST2022-09-1644.3543.0543.90+4.05+10.05%248252.38%
ZM230120P001850002022-01-06 3:05PM EST2023-01-2039.0847.7049.900.00-121050.85%
ZM240119P001850002021-12-28 10:16AM EST2024-01-1945.4953.3561.650.00-1850.38%