Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,33-1,12 (-1,50%)
Alla chiusura: 04:00PM EDT
73,26 -0,07 (-0,10%)
Dopo ore: 05:34PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220930C000750002022-09-26 3:59PM EDT2022-09-301.301.251.30-0.81-38.39%58923857.76%
ZM221007C000750002022-09-26 3:57PM EDT2022-10-072.502.312.50-0.70-21.88%922459.13%
ZM221014C000750002022-09-26 12:55PM EDT2022-10-143.603.103.55-0.05-1.37%431960.89%
ZM221021C000750002022-09-26 3:25PM EDT2022-10-214.433.904.05-0.22-4.73%1571,17260.38%
ZM221028C000750002022-09-26 3:55PM EDT2022-10-284.604.404.80-0.33-6.69%127460.72%
ZM221104C000750002022-09-26 9:41AM EDT2022-11-046.605.105.40+0.65+10.92%101461.87%
ZM221118C000750002022-09-26 3:18PM EDT2022-11-186.656.456.55-0.45-6.34%133,59664.36%
ZM221216C000750002022-09-26 3:44PM EDT2022-12-169.108.608.95-0.15-1.62%2921068.66%
ZM230120C000750002022-09-26 3:55PM EDT2023-01-2010.4010.0510.30-0.52-4.76%1510965.98%
ZM230217C000750002022-09-23 9:30AM EDT2023-02-1711.5911.0511.400.00-11865.01%
ZM230317C000750002022-09-23 2:07PM EDT2023-03-1713.0012.3012.850.00-18766.32%
ZM230519C000750002022-09-16 1:05PM EDT2023-05-1917.8014.5515.050.00--166.43%
ZM230616C000750002022-09-22 10:50AM EDT2023-06-1616.9515.5015.900.00-319366.53%
ZM240119C000750002022-09-23 2:38PM EDT2024-01-1921.4520.8521.700.00-315366.65%
ZM250117C000750002022-09-23 1:06PM EDT2025-01-1728.5325.1029.500.00-1165.03%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220930P000750002022-09-26 3:32PM EDT2022-09-302.452.703.05-0.20-7.55%20769755.62%
ZM221007P000750002022-09-26 3:26PM EDT2022-10-073.433.904.10-0.17-4.72%14668557.69%
ZM221014P000750002022-09-26 3:59PM EDT2022-10-144.804.654.90+0.36+8.11%278957.57%
ZM221021P000750002022-09-26 3:57PM EDT2022-10-215.375.305.55+0.37+7.40%1414,21857.57%
ZM221028P000750002022-09-26 12:28PM EDT2022-10-285.755.756.250.00-213157.64%
ZM221104P000750002022-09-26 10:35AM EDT2022-11-045.666.306.80-0.59-9.44%51058.04%
ZM221118P000750002022-09-26 3:17PM EDT2022-11-187.507.607.85+0.20+2.74%1964,54660.40%
ZM221216P000750002022-09-26 12:35PM EDT2022-12-169.589.709.95-0.22-2.24%291,59364.18%
ZM230120P000750002022-09-26 1:12PM EDT2023-01-2010.8010.9011.10-0.25-2.26%691,82560.86%
ZM230217P000750002022-09-26 12:03PM EDT2023-02-1711.3511.6511.85-0.30-2.58%1524158.77%
ZM230317P000750002022-09-23 2:34PM EDT2023-03-1712.9012.8512.950.00-1237459.57%
ZM230519P000750002022-09-26 3:29PM EDT2023-05-1914.0014.2514.50-0.20-1.41%357457.36%
ZM230616P000750002022-09-23 1:13PM EDT2023-06-1615.1215.0515.350.00-1752657.61%
ZM240119P000750002022-09-26 11:02AM EDT2024-01-1918.4818.6519.05-0.12-0.65%31,55453.87%
ZM250117P000750002022-09-26 2:25PM EDT2025-01-1721.8920.4023.80-0.51-2.28%111752.37%