Italia markets open in 5 hours 53 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:220.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C002200002022-01-14 3:54PM EST2022-01-210.010.000.02-0.04-80.00%204,70893.75%
ZM220128C002200002022-01-14 3:54PM EST2022-01-280.130.050.21-0.03-18.75%1421,56180.08%
ZM220204C002200002022-01-14 12:53PM EST2022-02-040.210.150.32+0.01+5.00%63369.34%
ZM220211C002200002022-01-12 3:29PM EST2022-02-110.510.200.450.00-303362.40%
ZM220218C002200002022-01-14 3:47PM EST2022-02-180.490.390.52-0.14-22.22%3111,43258.69%
ZM220225C002200002022-01-12 3:59PM EST2022-02-251.070.471.090.00-10859.13%
ZM220318C002200002022-01-14 2:41PM EST2022-03-182.132.052.45-0.67-23.93%2886661.45%
ZM220414C002200002022-01-14 3:41PM EST2022-04-143.373.203.60-0.51-13.14%312857.65%
ZM220520C002200002022-01-14 12:30PM EST2022-05-204.584.504.80-0.87-15.96%7212353.73%
ZM220617C002200002022-01-13 9:59AM EST2022-06-178.176.407.300.00-151455.81%
ZM220819C002200002022-01-05 1:35PM EST2022-08-1914.908.509.100.00--151.87%
ZM220916C002200002022-01-14 10:40AM EST2022-09-1610.6710.2510.85-1.40-11.60%14852.74%
ZM230120C002200002022-01-14 1:23PM EST2023-01-2015.2515.0016.90-1.77-10.40%445052.07%
ZM240119C002200002022-01-13 3:28PM EST2024-01-1927.0023.3531.050.00-510154.00%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P002200002022-01-14 3:47PM EST2022-01-2160.5559.9061.45+5.55+10.09%562,355147.17%
ZM220128P002200002022-01-13 10:10AM EST2022-01-2853.0459.9061.200.00-47389.16%
ZM220204P002200002022-01-04 1:54PM EST2022-02-0447.0059.5061.700.00-3472.85%
ZM220211P002200002022-01-13 12:02PM EST2022-02-1154.6654.9056.50+54.66-200.00%
ZM220218P002200002022-01-14 3:50PM EST2022-02-1860.7959.2561.50+4.25+7.52%101,45971.73%
ZM220318P002200002022-01-14 3:31PM EST2022-03-1862.3662.0563.55+9.26+17.44%288463.43%
ZM220414P002200002022-01-13 3:50PM EST2022-04-1461.0563.1563.850.00-113756.73%
ZM220520P002200002022-01-14 9:31AM EST2022-05-2062.5564.2564.95+0.55+0.89%195052.45%
ZM220617P002200002022-01-12 3:41PM EST2022-06-1758.0566.0566.950.00-162,19953.84%
ZM220819P002200002022-01-11 10:47AM EST2022-08-1957.5067.9568.600.00-13850.71%
ZM220916P002200002022-01-14 12:36PM EST2022-09-1670.1069.2070.15+3.90+5.89%472650.18%
ZM230120P002200002022-01-14 3:04PM EST2023-01-2074.6973.4075.80+11.19+17.62%44,72351.39%
ZM240119P002200002022-01-14 10:59AM EST2024-01-1983.0078.6086.45+10.90+15.12%11,52048.63%