Italia markets open in 6 hours 56 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:250.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C002500002022-01-14 1:18PM EST2022-01-210.010.000.01-0.01-50.00%23,173118.75%
ZM220128C002500002022-01-14 1:29PM EST2022-01-280.030.010.11-0.03-50.00%735296.88%
ZM220204C002500002022-01-14 1:37PM EST2022-02-040.070.050.180.00-104583.20%
ZM220211C002500002022-01-13 2:45PM EST2022-02-110.080.070.210.00-162472.85%
ZM220218C002500002022-01-14 3:53PM EST2022-02-180.140.140.16-0.01-6.67%351,74465.23%
ZM220225C002500002022-01-12 1:35PM EST2022-02-250.430.150.350.00-7863.57%
ZM220318C002500002022-01-14 3:57PM EST2022-03-180.920.860.98-0.15-14.02%631,16063.97%
ZM220414C002500002022-01-14 1:27PM EST2022-04-141.331.291.62-0.42-24.00%532358.50%
ZM220520C002500002022-01-14 12:40PM EST2022-05-202.082.082.28-0.39-15.79%560554.05%
ZM220617C002500002022-01-14 12:30PM EST2022-06-173.453.304.10-0.25-6.76%147756.04%
ZM220819C002500002021-12-31 3:44PM EST2022-08-1910.304.855.250.00-62651.64%
ZM220916C002500002022-01-14 3:58PM EST2022-09-166.206.056.45-0.80-11.43%177,87051.99%
ZM230120C002500002022-01-14 3:49PM EST2023-01-2010.969.5010.85-0.49-4.28%1612,58250.22%
ZM240119C002500002022-01-14 11:29AM EST2024-01-1920.9218.1024.00-0.98-4.47%51,18852.41%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P002500002022-01-14 1:03PM EST2022-01-2191.3389.6591.55+5.24+6.09%62,793186.52%
ZM220128P002500002022-01-12 1:13PM EST2022-01-2876.5589.1092.300.00-23125.68%
ZM220204P002500002022-01-11 10:26AM EST2022-02-0474.9589.7591.850.00-11103.47%
ZM220211P002500002022-01-06 10:54AM EST2022-02-1172.6389.0591.650.00--1967.19%
ZM220218P002500002022-01-14 3:37PM EST2022-02-1890.0189.9091.40+3.21+3.70%72,19974.32%
ZM220225P002500002022-01-07 1:14PM EST2022-02-2578.3887.2594.000.00-1166.80%
ZM220318P002500002022-01-14 3:37PM EST2022-03-1890.6690.3591.50+4.36+5.05%182,68059.96%
ZM220414P002500002022-01-13 2:15PM EST2022-04-1485.4590.6592.550.00-12557.35%
ZM220520P002500002022-01-13 9:45AM EST2022-05-2085.2591.8092.550.00-2167952.34%
ZM220617P002500002022-01-14 12:24PM EST2022-06-1794.7192.7593.75+15.51+19.58%1541,95752.83%
ZM220916P002500002022-01-14 12:26PM EST2022-09-1696.7095.1596.05+14.70+17.93%827850.70%
ZM230120P002500002022-01-10 12:05PM EST2023-01-2092.3597.80100.300.00-25,90049.97%
ZM240119P002500002022-01-11 3:36PM EST2024-01-1994.75102.30109.650.00-21,82747.12%