Italia markets open in 6 hours 34 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:200.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C002000002022-01-14 3:59PM EST2022-01-210.060.050.06-0.07-53.85%3993,09182.03%
ZM220128C002000002022-01-14 3:54PM EST2022-01-280.250.070.45-0.18-41.86%16344166.50%
ZM220204C002000002022-01-14 3:42PM EST2022-02-040.600.440.74-0.21-25.93%2347161.77%
ZM220211C002000002022-01-14 2:25PM EST2022-02-110.880.581.27-0.39-30.71%619658.37%
ZM220218C002000002022-01-14 3:59PM EST2022-02-181.321.291.37-0.34-20.48%2201,53456.71%
ZM220225C002000002022-01-14 3:47PM EST2022-02-251.871.402.25-0.41-17.98%31256.18%
ZM220304C002000002022-01-13 11:53AM EST2022-03-044.003.054.85+4.00-2-66.54%
ZM220318C002000002022-01-14 3:41PM EST2022-03-184.474.304.70-0.68-13.20%4478361.30%
ZM220414C002000002022-01-14 1:52PM EST2022-04-145.805.806.20-1.19-17.02%913257.23%
ZM220520C002000002022-01-14 3:56PM EST2022-05-207.877.708.00-1.13-12.56%5112154.19%
ZM220617C002000002022-01-14 2:31PM EST2022-06-179.629.9010.50-1.38-12.55%23976955.43%
ZM220819C002000002022-01-13 12:43PM EST2022-08-1914.1012.6513.100.00-123252.53%
ZM220916C002000002022-01-14 1:36PM EST2022-09-1614.1414.5015.15-1.63-10.34%2718853.37%
ZM230120C002000002022-01-14 3:55PM EST2023-01-2020.3519.5521.10-1.65-7.50%571,11252.13%
ZM240119C002000002022-01-14 3:02PM EST2024-01-1931.8830.6534.80-1.02-3.10%1058650.76%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P002000002022-01-14 3:42PM EST2022-01-2140.0340.1040.90+2.19+5.79%1173,181100.20%
ZM220128P002000002022-01-14 9:39AM EST2022-01-2838.0039.6042.05+1.69+4.65%114776.47%
ZM220204P002000002022-01-13 12:42PM EST2022-02-0436.5139.8042.100.00-11263.48%
ZM220211P002000002022-01-11 11:15AM EST2022-02-1127.4940.5541.850.00-1358.33%
ZM220218P002000002022-01-14 2:56PM EST2022-02-1842.5141.4042.15+3.01+7.62%141,40158.52%
ZM220225P002000002022-01-12 1:35PM EST2022-02-2529.3535.5040.450.00-101534.03%
ZM220318P002000002022-01-13 2:47PM EST2022-03-1840.4044.4045.700.00-131,00362.71%
ZM220414P002000002022-01-13 3:10PM EST2022-04-1443.1045.8046.750.00-15357.23%
ZM220520P002000002022-01-13 3:02PM EST2022-05-2044.3047.6548.050.00-31936453.33%
ZM220617P002000002022-01-14 2:53PM EST2022-06-1750.9549.6050.50+3.25+6.81%162,61454.29%
ZM220819P002000002022-01-14 11:17AM EST2022-08-1952.9851.8552.95+12.38+30.49%15050.91%
ZM220916P002000002022-01-14 1:32PM EST2022-09-1655.3153.7554.45+12.11+28.03%164551.37%
ZM230120P002000002022-01-14 11:26AM EST2023-01-2059.2058.1060.30+2.98+5.30%164,43251.68%
ZM240119P002000002022-01-04 2:56PM EST2024-01-1966.6264.0071.500.00-51,49449.14%