Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,26+0,93 (+1,27%)
Alla chiusura: 04:00PM EDT
74,00 -0,26 (-0,35%)
Dopo ore: 04:56PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:95.00
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220930C000950002022-09-27 11:41AM EDT2022-09-300.020.000.03-0.01-33.33%6223192.97%
ZM221007C000950002022-09-23 9:30AM EDT2022-10-070.170.040.060.00-14765.23%
ZM221014C000950002022-09-27 11:41AM EDT2022-10-140.190.060.230.00-27160.35%
ZM221021C000950002022-09-27 3:11PM EDT2022-10-210.290.270.31-0.01-3.33%382,16258.40%
ZM221028C000950002022-09-27 2:36PM EDT2022-10-280.450.420.55-0.09-16.67%5621957.91%
ZM221104C000950002022-09-26 3:17PM EDT2022-11-040.800.640.810.00-31658.01%
ZM221118C000950002022-09-27 3:53PM EDT2022-11-181.381.341.41+0.05+3.76%10777460.03%
ZM221216C000950002022-09-27 1:40PM EDT2022-12-162.932.933.20-0.09-2.98%5831765.16%
ZM230120C000950002022-09-27 3:06PM EDT2023-01-204.104.104.20+0.24+6.22%82,27962.16%
ZM230217C000950002022-09-27 12:51PM EDT2023-02-174.855.005.15+0.11+2.32%2814161.39%
ZM230317C000950002022-09-27 1:30PM EDT2023-03-175.956.206.45-0.17-2.78%1134162.83%
ZM230519C000950002022-09-27 1:01PM EDT2023-05-197.908.208.45-0.30-3.66%4010962.54%
ZM230616C000950002022-09-27 3:03PM EDT2023-06-169.159.209.400.00-1810363.09%
ZM240119C000950002022-09-27 10:28AM EDT2024-01-1914.7514.4014.85+0.15+1.03%313262.45%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220930P000950002022-09-26 3:36PM EDT2022-09-3020.7520.4521.000.00-823142.77%
ZM221007P000950002022-09-16 2:27PM EDT2022-10-0717.1520.3021.150.00-111194.92%
ZM221014P000950002022-09-09 3:48PM EDT2022-10-1413.6020.2521.250.00-8878.13%
ZM221021P000950002022-09-27 9:51AM EDT2022-10-2120.0520.8021.10-1.15-5.42%13,82754.79%
ZM221028P000950002022-09-23 9:54AM EDT2022-10-2821.5520.5021.400.00-1262.50%
ZM221118P000950002022-09-26 3:38PM EDT2022-11-1821.8321.6021.950.00-454355.03%
ZM221216P000950002022-09-26 1:20PM EDT2022-12-1623.2523.1023.400.00-321560.14%
ZM230120P000950002022-09-27 1:56PM EDT2023-01-2024.7023.9024.15+2.23+9.92%71,07756.08%
ZM230217P000950002022-09-27 1:53PM EDT2023-02-1725.2524.5024.80+0.85+3.48%1633954.32%
ZM230317P000950002022-09-23 3:13PM EDT2023-03-1726.3525.2525.70+0.45+1.74%1314454.33%
ZM230519P000950002022-09-27 11:32AM EDT2023-05-1926.7026.9027.25-0.10-0.37%71353.82%
ZM230616P000950002022-09-23 11:03AM EDT2023-06-1627.9527.5527.800.00-186553.40%
ZM240119P000950002022-09-26 11:13AM EDT2024-01-1930.6530.8531.100.00-841,52949.90%