Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
122,64+4,97 (+4,22%)
Alla chiusura: 04:00PM EDT
122,30 -0,34 (-0,28%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:65.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701C000650002022-06-10 10:05AM EDT2022-07-0144.0057.2058.250.00-12214.06%
ZM220715C000650002022-06-23 1:31PM EDT2022-07-1550.3457.3058.250.00-4058124.61%
ZM220819C000650002022-05-23 11:54AM EDT2022-08-1929.6050.6051.750.00-390.00%
ZM220916C000650002022-06-07 10:34AM EDT2022-09-1650.9558.9559.750.00-518098.97%
ZM221021C000650002022-06-17 10:24AM EDT2022-10-2144.1058.5060.650.00-4785.75%
ZM221118C000650002022-05-31 10:01AM EDT2022-11-1847.4559.7061.050.00--185.01%
ZM230120C000650002022-06-01 12:30PM EDT2023-01-2047.6061.3562.600.00-16082.32%
ZM230616C000650002022-06-24 2:48PM EDT2023-06-1664.6064.4567.05+4.80+8.03%813780.24%
ZM240119C000650002022-06-24 2:20PM EDT2024-01-1967.0567.3569.50+6.10+10.01%78,03371.94%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701P000650002022-06-22 10:45AM EDT2022-07-010.080.000.190.00-121217.19%
ZM220708P000650002022-06-24 3:50PM EDT2022-07-080.150.000.15+0.10+200.00%115142.97%
ZM220715P000650002022-06-24 11:03AM EDT2022-07-150.070.050.06-0.01-12.50%1387110.94%
ZM220722P000650002022-06-16 3:57PM EDT2022-07-220.530.000.260.00--5106.64%
ZM220729P000650002022-06-21 10:15AM EDT2022-07-290.330.000.350.00-2299.22%
ZM220819P000650002022-06-24 3:45PM EDT2022-08-190.450.310.48-0.19-29.69%2972288.96%
ZM220916P000650002022-06-24 2:15PM EDT2022-09-161.301.151.31-0.30-18.75%1592891.28%
ZM221021P000650002022-06-23 12:40PM EDT2022-10-211.701.661.73-0.55-24.44%259882.84%
ZM221118P000650002022-06-24 2:43PM EDT2022-11-182.192.032.17-0.38-14.79%66478.85%
ZM221216P000650002022-06-21 11:29AM EDT2022-12-163.452.702.850.00-917178.22%
ZM230120P000650002022-06-24 11:31AM EDT2023-01-203.453.203.35-0.50-12.66%111,83175.10%
ZM230616P000650002022-06-21 11:59AM EDT2023-06-166.425.055.550.00-176867.79%
ZM240119P000650002022-06-24 12:26PM EDT2024-01-197.607.057.45-0.65-7.88%192360.37%