Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,85+0,54 (+0,79%)
Alla chiusura: 04:00PM EDT
68,68 -0,17 (-0,25%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:50.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230929C000500002023-09-15 9:39AM EDT2023-09-2922.3018.7019.050.00-11106.25%
ZM231013C000500002023-09-15 10:34AM EDT2023-10-1321.8918.9019.250.00--182.23%
ZM231020C000500002023-09-21 9:32AM EDT2023-10-2018.5519.0019.250.00-15673.63%
ZM231117C000500002023-09-12 11:09AM EDT2023-11-1721.3019.3019.850.00-16765.19%
ZM231215C000500002023-09-22 2:49PM EDT2023-12-1520.1019.9520.25-2.95-12.80%11762.40%
ZM240119C000500002023-09-19 12:19PM EDT2024-01-1921.1020.4520.700.00-365258.40%
ZM240216C000500002023-08-22 3:50PM EDT2024-02-1619.0722.9523.500.00-3877.49%
ZM240621C000500002023-09-19 11:38AM EDT2024-06-2124.0023.3023.650.00-85158.33%
ZM250117C000500002023-09-12 11:35AM EDT2025-01-1727.1226.5526.85-1.16-4.10%112858.38%
ZM260116C000500002023-09-22 12:53PM EDT2026-01-1631.7230.1031.50-0.58-1.80%1157.59%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230929P000500002023-09-12 10:09AM EDT2023-09-290.030.000.010.00-14187.50%
ZM231006P000500002023-08-28 1:54PM EDT2023-10-060.130.000.120.00--1081.25%
ZM231020P000500002023-09-21 2:13PM EDT2023-10-200.060.030.040.00-2014,10952.34%
ZM231027P000500002023-09-13 11:34AM EDT2023-10-270.13-0.160.00--758.98%
ZM231117P000500002023-09-22 2:45PM EDT2023-11-170.180.170.18-0.02-10.00%231,01247.46%
ZM231215P000500002023-09-22 12:42PM EDT2023-12-150.570.530.58-0.03-5.00%20850250.00%
ZM240119P000500002023-09-22 10:07AM EDT2024-01-190.840.810.84-0.01-1.18%48,87446.39%
ZM240216P000500002023-09-08 10:17AM EDT2024-02-160.991.041.080.00-1126744.95%
ZM240315P000500002023-09-20 2:32PM EDT2024-03-151.381.501.540.00--346.22%
ZM240621P000500002023-09-18 3:16PM EDT2024-06-212.322.492.570.00-1566044.80%
ZM240816P000500002023-09-15 3:13PM EDT2024-08-162.652.882.950.00--1043.21%
ZM250117P000500002023-09-22 1:05PM EDT2025-01-174.304.354.50-0.13-2.93%52,14543.25%
ZM260116P000500002023-09-12 3:04PM EDT2026-01-166.856.706.95+0.15+2.24%5241.09%