Italia markets open in 3 hours 45 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,66+7,59 (+9,85%)
Alla chiusura: 04:00PM EST
84,58 -0,08 (-0,09%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:80.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230210C000800002023-02-07 3:49PM EST2023-02-105.124.855.20+4.24+481.82%5,10874561.13%
ZM230217C000800002023-02-07 3:57PM EST2023-02-176.005.956.20+4.18+229.67%2,5013,96059.33%
ZM230224C000800002023-02-07 3:58PM EST2023-02-246.756.456.80+4.45+193.48%36065054.44%
ZM230303C000800002023-02-07 3:22PM EST2023-03-038.609.059.35+3.85+81.05%18222578.64%
ZM230310C000800002023-02-07 1:01PM EST2023-03-108.039.409.90+2.48+44.68%144674.10%
ZM230317C000800002023-02-07 3:56PM EST2023-03-1710.199.9510.20+4.68+84.94%2124,68971.09%
ZM230324C000800002023-02-07 2:57PM EST2023-03-249.4410.3510.85+3.59+61.37%243870.04%
ZM230519C000800002023-02-07 2:35PM EST2023-05-1912.4013.1013.40+3.45+38.55%7882962.57%
ZM230616C000800002023-02-07 1:07PM EST2023-06-1614.1914.9015.25+4.34+44.06%801,14164.98%
ZM230818C000800002023-02-07 3:30PM EST2023-08-1816.7016.5517.05+4.41+35.88%2942960.73%
ZM240119C000800002023-02-07 3:53PM EST2024-01-1921.9021.2521.95+5.50+33.54%171,16160.86%
ZM250117C000800002023-02-07 2:17PM EST2025-01-1728.1528.6530.10+3.95+16.32%516460.66%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230210P000800002023-02-07 3:59PM EST2023-02-100.360.330.38-3.89-91.53%7,45818360.55%
ZM230217P000800002023-02-07 3:59PM EST2023-02-171.271.231.32-2.98-70.12%62780556.25%
ZM230224P000800002023-02-07 3:59PM EST2023-02-241.931.701.93-3.08-61.48%11013452.05%
ZM230303P000800002023-02-07 3:22PM EST2023-03-034.564.054.40-1.76-27.85%83174.73%
ZM230310P000800002023-02-07 1:48PM EST2023-03-106.004.454.90-2.05-25.47%62770.68%
ZM230317P000800002023-02-07 3:54PM EST2023-03-175.005.055.15-3.25-39.39%4443,98468.02%
ZM230324P000800002023-02-07 10:58AM EST2023-03-248.505.255.65+0.21+2.53%1465.65%
ZM230519P000800002023-02-07 3:34PM EST2023-05-197.857.457.70-2.85-26.64%1071,48456.53%
ZM230616P000800002023-02-07 3:54PM EST2023-06-168.959.009.20-3.05-25.42%1,7192,31658.06%
ZM230818P000800002023-02-07 3:35PM EST2023-08-1810.6010.0510.45-1.40-11.67%1656052.56%
ZM240119P000800002023-02-07 2:05PM EST2024-01-1914.5013.1513.55-1.15-7.35%51,31649.83%
ZM250117P000800002023-02-07 12:38PM EST2025-01-1718.5017.9518.50-1.90-9.31%19946.10%