Italia markets open in 5 hours 47 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:195.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C001950002022-01-14 3:43PM EST2022-01-210.060.070.12-0.13-68.42%3373379.69%
ZM220128C001950002022-01-14 3:07PM EST2022-01-280.370.180.57-0.18-32.73%1112464.65%
ZM220204C001950002022-01-14 10:31AM EST2022-02-040.710.470.94-0.43-37.72%725758.64%
ZM220211C001950002022-01-14 11:39AM EST2022-02-111.300.901.65-0.32-19.75%513158.06%
ZM220218C001950002022-01-14 3:43PM EST2022-02-181.821.691.79-0.35-16.13%10355756.25%
ZM220225C001950002022-01-14 10:18AM EST2022-02-253.852.454.30+1.28+49.81%32963.40%
ZM220304C001950002022-01-13 12:10PM EST2022-03-044.803.456.35+4.80-1-67.48%
ZM220318C001950002022-01-14 3:41PM EST2022-03-185.325.055.65-0.92-14.74%2823761.41%
ZM220414C001950002022-01-13 10:32AM EST2022-04-148.106.857.150.00-13957.51%
ZM220520C001950002022-01-10 11:32AM EST2022-05-2012.458.809.100.00-284554.44%
ZM220617C001950002022-01-14 3:15PM EST2022-06-1711.1511.1511.85-1.55-12.20%3674455.95%
ZM220819C001950002022-01-12 3:38PM EST2022-08-1918.0013.9514.450.00-5752.87%
ZM220916C001950002022-01-14 3:46PM EST2022-09-1616.0515.9016.45-5.14-24.26%3576753.66%
ZM230120C001950002022-01-14 1:23PM EST2023-01-2020.8820.7523.05-7.62-26.74%211452.62%
ZM240119C001950002022-01-13 1:27PM EST2024-01-1935.5030.7536.150.00-32650.14%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P001950002022-01-14 3:42PM EST2022-01-2135.0035.2035.95+2.16+6.58%1391,38995.70%
ZM220128P001950002022-01-12 3:41PM EST2022-01-2825.7534.3537.050.00-17266.11%
ZM220204P001950002022-01-07 3:44PM EST2022-02-0425.7935.1536.850.00-242858.96%
ZM220211P001950002022-01-10 3:44PM EST2022-02-1126.7035.9037.450.00-1259.52%
ZM220218P001950002022-01-14 10:31AM EST2022-02-1835.4136.8537.55+2.76+8.45%965657.93%
ZM220225P001950002022-01-07 1:14PM EST2022-02-2525.7436.3039.500.00-1258.09%
ZM220318P001950002022-01-14 11:35AM EST2022-03-1841.2540.0040.90+12.35+42.73%127660.56%
ZM220414P001950002022-01-13 12:22PM EST2022-04-1438.7041.7542.400.00-19756.75%
ZM220520P001950002022-01-13 3:02PM EST2022-05-2040.5043.7544.150.00-522853.62%
ZM220617P001950002022-01-14 2:47PM EST2022-06-1747.4045.8546.50+4.05+9.34%21,41854.39%
ZM220819P001950002021-12-29 12:01PM EST2022-08-1936.7047.9549.000.00-177550.75%
ZM220916P001950002022-01-11 1:31PM EST2022-09-1640.8050.0550.650.00-174751.50%
ZM230120P001950002022-01-04 2:43PM EST2023-01-2047.0054.6557.150.00-11,49950.64%
ZM240119P001950002022-01-14 2:13PM EST2024-01-1965.5060.3568.20+14.00+27.18%31849.59%