Italia markets closed

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:260.00
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121C002600002022-01-14 1:04PM EST2022-01-210.010.000.01-0.01-50.00%621,914118.75%
ZM220128C002600002022-01-14 12:26PM EST2022-01-280.050.020.03-0.02-28.57%245991.41%
ZM220204C002600002022-01-03 2:47PM EST2022-02-040.240.010.170.00-121084.57%
ZM220218C002600002022-01-14 12:57PM EST2022-02-180.110.100.12-0.01-8.33%391,10066.41%
ZM220225C002600002022-01-10 3:13PM EST2022-02-250.720.000.390.00--7565.04%
ZM220318C002600002022-01-14 12:27PM EST2022-03-180.660.600.98-0.19-22.35%1266765.80%
ZM220414C002600002022-01-13 11:24AM EST2022-04-141.260.971.150.00-1522758.03%
ZM220520C002600002022-01-12 3:04PM EST2022-05-202.711.581.800.00-59353.93%
ZM220617C002600002022-01-14 1:56PM EST2022-06-172.762.683.05-0.52-15.85%42,69355.21%
ZM220819C002600002022-01-10 11:28AM EST2022-08-195.504.004.500.00-58751.66%
ZM220916C002600002022-01-04 1:04PM EST2022-09-168.135.005.650.00-1418351.94%
ZM230120C002600002022-01-14 3:00PM EST2023-01-209.058.8510.00-1.25-12.14%242,76951.04%
ZM240119C002600002022-01-14 10:53AM EST2024-01-1919.3215.5523.50-0.38-1.93%46953.62%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220121P002600002022-01-14 9:59AM EST2022-01-2196.9299.25101.30+0.94+0.98%21,950221.88%
ZM220128P002600002022-01-07 1:14PM EST2022-01-2887.2899.35101.500.00-224111.13%
ZM220204P002600002022-01-12 12:00PM EST2022-02-0487.0099.30102.000.00-11102.15%
ZM220211P002600002022-01-06 10:54AM EST2022-02-1182.6999.40101.700.00--1983.89%
ZM220218P002600002022-01-14 3:16PM EST2022-02-18101.2099.80100.75+5.22+5.44%32,65781.35%
ZM220318P002600002022-01-14 3:16PM EST2022-03-18101.62100.25101.60+5.12+5.31%174463.55%
ZM220414P002600002022-01-07 10:11AM EST2022-04-1484.67100.80101.650.00-13956.84%
ZM220520P002600002022-01-05 3:46PM EST2022-05-2086.00101.20102.200.00-123252.03%
ZM220617P002600002022-01-10 10:57AM EST2022-06-1797.80102.45103.150.00-34,21153.54%
ZM220819P002600002021-12-27 3:35PM EST2022-08-1981.81101.55104.250.00--1050.73%
ZM220916P002600002022-01-05 2:02PM EST2022-09-1688.90102.65104.950.00-220150.00%
ZM230120P002600002022-01-12 1:06PM EST2023-01-2096.00106.70108.450.00-24,35848.55%
ZM240119P002600002022-01-14 9:58AM EST2024-01-19110.36110.95118.75+4.96+4.71%524847.82%