Italia markets open in 6 hours 16 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:210.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C002100002022-01-14 3:20PM EST2022-01-210.030.020.04-0.05-62.50%1592,73690.63%
ZM220128C002100002022-01-14 12:52PM EST2022-01-280.200.050.25-0.05-20.00%1018671.58%
ZM220204C002100002022-01-14 12:53PM EST2022-02-040.330.160.43-0.07-17.50%188963.28%
ZM220211C002100002022-01-14 2:40PM EST2022-02-110.490.280.75-0.21-30.00%52959.81%
ZM220218C002100002022-01-14 3:59PM EST2022-02-180.790.760.82-0.17-17.71%1061,83557.91%
ZM220225C002100002022-01-14 2:56PM EST2022-02-251.271.151.63-0.04-3.05%11059.94%
ZM220318C002100002022-01-14 3:33PM EST2022-03-183.273.053.35-0.33-9.17%82,36061.40%
ZM220414C002100002022-01-14 11:01AM EST2022-04-144.304.304.60-1.25-22.52%33957.10%
ZM220520C002100002022-01-14 3:01PM EST2022-05-205.995.756.20-3.31-35.59%1012653.65%
ZM220617C002100002022-01-14 3:56PM EST2022-06-178.458.008.90-0.90-9.63%75781055.88%
ZM220819C002100002022-01-14 3:34PM EST2022-08-1910.7310.5010.95-1.02-8.68%111352.33%
ZM220916C002100002022-01-14 11:17AM EST2022-09-1612.2912.2512.70-1.25-9.23%161752.95%
ZM230120C002100002022-01-14 2:59PM EST2023-01-2017.3017.2518.65-2.60-13.07%1042,48452.01%
ZM240119C002100002022-01-10 11:02AM EST2024-01-1933.0025.5033.150.00-19653.89%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P002100002022-01-14 1:52PM EST2022-01-2152.1949.8551.35+4.54+9.53%251,542125.10%
ZM220128P002100002022-01-13 3:17PM EST2022-01-2846.8649.4051.750.00-196679.69%
ZM220204P002100002022-01-13 12:38PM EST2022-02-0446.4950.1551.150.00-11265.82%
ZM220211P002100002022-01-04 9:59AM EST2022-02-1133.8050.0551.900.00--563.53%
ZM220218P002100002022-01-14 3:41PM EST2022-02-1851.1850.1552.05+2.91+6.03%52,10558.40%
ZM220225P002100002022-01-10 12:13PM EST2022-02-2545.9243.0549.700.00--10.00%
ZM220318P002100002022-01-14 3:41PM EST2022-03-1853.5053.0054.20+3.94+7.95%636662.16%
ZM220414P002100002022-01-13 2:39PM EST2022-04-1450.3054.0555.000.00-28756.19%
ZM220520P002100002022-01-07 10:19AM EST2022-05-2044.3155.7056.450.00-146053.05%
ZM220617P002100002022-01-14 2:25PM EST2022-06-1759.9557.8058.40+4.30+7.73%1003,75054.08%
ZM220819P002100002022-01-04 1:49PM EST2022-08-1950.7558.4560.700.00--451.66%
ZM220916P002100002022-01-11 12:18PM EST2022-09-1650.4561.4062.300.00-134351.06%
ZM230120P002100002022-01-11 3:34PM EST2023-01-2056.5064.9068.100.00-312,05651.84%
ZM240119P002100002021-12-29 1:13PM EST2024-01-1965.3571.0578.950.00-11948.97%