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:70.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701C000700002022-06-23 10:30AM EDT2022-07-0144.8552.2553.300.00-18188.28%
ZM220708C000700002022-06-10 9:58AM EDT2022-07-0839.7552.2053.300.00--1129.30%
ZM220715C000700002022-06-23 1:31PM EDT2022-07-1545.3752.5053.100.00-4063111.33%
ZM220722C000700002022-06-03 3:10PM EDT2022-07-2240.0052.3053.500.00-1010104.00%
ZM220819C000700002022-06-21 11:34AM EDT2022-08-1947.5252.3053.950.00-17982.08%
ZM220916C000700002022-06-07 3:43PM EDT2022-09-1647.6354.2055.200.00-204093.41%
ZM221021C000700002022-06-24 1:56PM EDT2022-10-2152.6055.0056.10+4.85+10.16%5986.87%
ZM221118C000700002022-06-17 2:17PM EDT2022-11-1845.8554.9557.150.00-4382.20%
ZM230120C000700002022-06-02 12:03PM EDT2023-01-2048.3557.1558.750.00-218480.32%
ZM230616C000700002022-06-24 3:15PM EDT2023-06-1660.4060.6562.05+4.10+7.28%24275.51%
ZM240119C000700002022-06-24 2:36PM EDT2024-01-1964.3564.2065.70+4.45+7.43%830970.26%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220701P000700002022-06-24 3:12PM EDT2022-07-010.050.000.05+0.03+150.00%197153.13%
ZM220708P000700002022-06-24 12:57PM EDT2022-07-080.020.000.10-0.17-89.47%53117.19%
ZM220715P000700002022-06-24 3:05PM EDT2022-07-150.080.080.10-0.04-33.33%871,466102.73%
ZM220722P000700002022-06-24 9:57AM EDT2022-07-220.150.010.32-0.08-34.78%123396.88%
ZM220729P000700002022-06-24 10:50AM EDT2022-07-290.260.100.41-0.11-29.73%153792.77%
ZM220819P000700002022-06-24 3:55PM EDT2022-08-190.590.520.61-0.25-29.76%7499084.57%
ZM220916P000700002022-06-24 9:39AM EDT2022-09-161.801.621.73-0.48-21.05%41,62788.33%
ZM221021P000700002022-06-24 3:48PM EDT2022-10-212.322.192.30-0.61-20.82%1638380.42%
ZM221118P000700002022-06-24 1:04PM EDT2022-11-182.992.672.79-0.61-16.94%71,59976.66%
ZM230120P000700002022-06-24 10:52AM EDT2023-01-204.504.054.25-0.57-11.24%61,35473.49%
ZM230616P000700002022-06-24 12:46PM EDT2023-06-166.905.906.70-0.35-4.83%114165.86%
ZM240119P000700002022-06-21 3:09PM EDT2024-01-1910.008.508.850.00-201,36659.47%