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:190.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C001900002022-01-14 3:53PM EST2022-01-210.110.110.13-0.19-63.33%4992,73966.99%
ZM220128C001900002022-01-14 3:52PM EST2022-01-280.520.320.76-0.33-38.82%3633660.11%
ZM220204C001900002022-01-14 2:53PM EST2022-02-040.980.781.35-0.52-34.67%2826257.15%
ZM220211C001900002022-01-14 2:38PM EST2022-02-111.501.282.08-0.77-33.92%237756.01%
ZM220218C001900002022-01-14 3:59PM EST2022-02-182.322.252.36-0.52-18.31%1451,33855.23%
ZM220225C001900002022-01-14 3:04PM EST2022-02-252.482.383.95-1.42-36.41%3956.25%
ZM220318C001900002022-01-14 3:49PM EST2022-03-186.186.106.50-1.32-17.60%596,28260.86%
ZM220414C001900002022-01-14 2:33PM EST2022-04-147.377.958.45-2.88-28.10%87557.69%
ZM220520C001900002022-01-13 10:54AM EST2022-05-2011.359.8010.800.00-24954.84%
ZM220617C001900002022-01-14 2:11PM EST2022-06-1712.0512.4512.90-1.55-11.40%5923755.66%
ZM220819C001900002022-01-12 10:53AM EST2022-08-1921.2015.3015.750.00-202252.87%
ZM220916C001900002022-01-13 11:52AM EST2022-09-1620.1917.3017.850.00-205753.75%
ZM230120C001900002022-01-13 12:49PM EST2023-01-2024.1821.1024.900.00-61,67552.17%
ZM240119C001900002022-01-13 3:47PM EST2024-01-1935.4031.1036.350.00-911751.84%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P001900002022-01-14 3:46PM EST2022-01-2130.1029.9530.85+5.50+22.36%322,16366.99%
ZM220128P001900002022-01-14 3:32PM EST2022-01-2830.4530.2031.80+2.45+8.75%3616164.26%
ZM220204P001900002022-01-12 12:00PM EST2022-02-0419.8731.0531.950.00-15859.33%
ZM220211P001900002022-01-06 3:56PM EST2022-02-1119.8431.4032.700.00-11456.93%
ZM220218P001900002022-01-14 3:42PM EST2022-02-1832.3332.1032.85+3.27+11.25%32,04854.35%
ZM220225P001900002022-01-11 10:31AM EST2022-02-2522.0427.0031.200.00-1238.45%
ZM220318P001900002022-01-14 1:07PM EST2022-03-1837.1036.2036.70+3.85+11.58%116,76760.29%
ZM220414P001900002022-01-13 12:44PM EST2022-04-1435.1837.7538.400.00-18556.27%
ZM220520P001900002022-01-13 3:23PM EST2022-05-2039.0039.8540.35+1.25+3.31%512553.47%
ZM220617P001900002022-01-13 3:10PM EST2022-06-1739.8542.3042.850.00-412,23854.72%
ZM220819P001900002021-12-21 2:50PM EST2022-08-1928.4544.5046.200.00-1451.94%
ZM220916P001900002022-01-14 2:41PM EST2022-09-1647.8546.4547.25+9.26+24.00%530451.82%
ZM230120P001900002022-01-04 2:04PM EST2023-01-2044.5951.0053.400.00-125,71850.51%
ZM240119P001900002022-01-10 10:09AM EST2024-01-1957.7256.8064.800.00-125049.84%