Italia markets open in 6 hours 8 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,45-0,49 (-0,82%)
Alla chiusura: 04:00PM EDT
59,48 +0,03 (+0,05%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240426C000550002024-04-15 10:04AM EDT55.006.054.354.900.00-1552.73%
ZM240426C000560002024-04-11 1:22PM EDT56.006.903.554.000.00--153.32%
ZM240426C000570002024-04-12 10:52AM EDT57.005.102.602.990.00-4353.22%
ZM240426C000580002024-04-19 3:40PM EDT58.001.751.851.99+1.75-20240.82%
ZM240426C000590002024-04-19 3:56PM EDT59.001.251.151.21+1.25-28513335.01%
ZM240426C000600002024-04-19 3:58PM EDT60.000.710.650.70-0.42-37.17%51588234.08%
ZM240426C000610002024-04-19 3:57PM EDT61.000.390.340.37-0.27-40.91%47397333.79%
ZM240426C000620002024-04-19 3:59PM EDT62.000.190.170.21-0.22-53.66%1,07774435.74%
ZM240426C000630002024-04-19 3:55PM EDT63.000.100.090.12-0.12-54.55%4456337.70%
ZM240426C000640002024-04-19 3:54PM EDT64.000.060.050.10-0.06-50.00%8441043.16%
ZM240426C000650002024-04-19 3:34PM EDT65.000.040.030.06-0.04-50.00%22428244.92%
ZM240426C000660002024-04-19 3:34PM EDT66.000.030.010.04-0.05-62.50%2410147.27%
ZM240426C000670002024-04-18 1:59PM EDT67.000.050.010.050.00-208750.78%
ZM240426C000680002024-04-19 2:51PM EDT68.000.020.010.02-0.02-50.00%210950.78%
ZM240426C000690002024-04-19 3:02PM EDT69.000.020.000.100.00-14465.63%
ZM240426C000700002024-04-19 1:44PM EDT70.000.030.000.09-0.04-57.14%227869.92%
ZM240426C000710002024-04-19 2:37PM EDT71.000.020.000.03-0.02-50.00%724064.06%
ZM240426C000720002024-04-19 11:53AM EDT72.000.030.010.02+0.01+50.00%1129568.75%
ZM240426C000730002024-04-19 2:37PM EDT73.000.020.000.040.00-177775.78%
ZM240426C000740002024-04-19 10:28AM EDT74.000.010.000.02-0.04-80.00%2011973.44%
ZM240426C000750002024-04-18 2:01PM EDT75.000.010.000.290.00-2053113.67%
ZM240426C000760002024-04-10 1:34PM EDT76.000.110.000.200.00-29111.33%
ZM240426C000770002024-03-27 12:40PM EDT77.000.140.000.280.00-22123.05%
ZM240426C000780002024-04-04 12:47PM EDT78.000.040.000.280.00-15127.73%
ZM240426C000790002024-03-28 12:46PM EDT79.000.060.000.280.00-1124132.81%
ZM240426C000800002024-04-10 1:34PM EDT80.000.070.000.280.00-214137.31%
ZM240426C000810002024-03-18 2:56PM EDT81.000.120.000.300.00--40143.75%
ZM240426C000850002024-03-11 2:44PM EDT85.000.290.000.700.00-4040189.06%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240426P000450002024-04-16 1:18PM EDT45.000.040.000.31+0.04--3140.04%
ZM240426P000500002024-04-11 1:02PM EDT50.000.040.000.090.00--175.39%
ZM240426P000530002024-04-19 10:28AM EDT53.000.010.010.11-0.05-83.33%7456.25%
ZM240426P000540002024-04-19 3:24PM EDT54.000.050.020.13-0.04-44.44%3350.78%
ZM240426P000550002024-04-19 3:29PM EDT55.000.070.050.10-0.07-50.00%4536745.70%
ZM240426P000560002024-04-19 2:40PM EDT56.000.120.090.13+0.01+9.09%394140.04%
ZM240426P000570002024-04-19 3:25PM EDT57.000.260.170.21+0.10+62.50%16912736.33%
ZM240426P000580002024-04-19 3:59PM EDT58.000.380.350.38+0.02+5.56%21137933.99%
ZM240426P000590002024-04-19 3:55PM EDT59.000.660.650.69-0.04-5.71%50839732.42%
ZM240426P000600002024-04-19 3:58PM EDT60.001.121.131.18+0.08+7.69%3311,01231.45%
ZM240426P000610002024-04-19 3:28PM EDT61.002.101.802.03+0.37+21.39%58619138.53%
ZM240426P000620002024-04-19 3:21PM EDT62.002.962.582.80+0.69+30.40%5323237.99%
ZM240426P000630002024-04-19 3:42PM EDT63.003.763.404.10+0.81+27.46%31116362.79%
ZM240426P000640002024-04-19 2:02PM EDT64.004.524.254.65+1.02+29.14%423943.16%
ZM240426P000650002024-04-19 9:46AM EDT65.004.905.305.85-0.05-1.01%134566.41%
ZM240426P000660002024-04-19 2:52PM EDT66.006.706.306.75+1.00+17.54%117566.31%
ZM240426P000670002024-04-08 9:30AM EDT67.005.007.257.700.00-1168.36%
ZM240426P000680002024-04-05 2:31PM EDT68.005.408.208.750.00-5079.88%
ZM240426P000690002024-04-18 9:54AM EDT69.008.859.359.800.00-1159.38%
ZM240426P000700002024-04-01 3:11PM EDT70.005.5010.3010.800.00-16097.46%
ZM240426P000710002024-04-05 3:36PM EDT71.008.1411.3511.750.00-1098.44%
ZM240426P000720002024-03-08 10:46AM EDT72.005.207.0510.650.00-100.00%
ZM240426P000730002024-03-13 3:27PM EDT73.005.3510.6511.550.00--10.00%
ZM240426P000800002024-04-18 9:36AM EDT80.0020.1520.3020.80+20.15--050.00%