Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,45-0,09 (-0,12%)
Alla chiusura: 04:00PM EDT
74,64 +0,19 (+0,26%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220930C000500002022-09-16 11:43AM EDT50.0027.7323.7024.850.00--1184.77%
ZM220930C000550002022-08-29 9:34AM EDT55.0027.5519.2519.900.00--1117.19%
ZM220930C000600002022-09-20 10:38AM EDT60.0017.8514.4014.750.00-1187.89%
ZM220930C000650002022-09-21 2:31PM EDT65.0012.009.459.950.00-2670.22%
ZM220930C000700002022-09-23 3:46PM EDT70.005.405.205.45-0.60-10.00%392462.50%
ZM220930C000710002022-09-23 1:03PM EDT71.004.254.504.70-0.85-16.67%21962.40%
ZM220930C000720002022-09-23 2:59PM EDT72.003.253.804.00-1.35-29.35%141861.47%
ZM220930C000730002022-09-23 3:05PM EDT73.002.863.103.35-0.97-25.33%1021759.72%
ZM220930C000740002022-09-23 3:55PM EDT74.002.672.652.70-0.29-9.80%4931459.62%
ZM220930C000750002022-09-23 3:57PM EDT75.002.112.072.22-0.42-16.60%25114258.40%
ZM220930C000760002022-09-23 3:52PM EDT76.001.661.621.76-0.54-24.55%12113657.42%
ZM220930C000770002022-09-23 3:58PM EDT77.001.271.261.36-0.33-20.63%19817056.64%
ZM220930C000775002022-09-23 3:58PM EDT77.501.131.101.19-0.40-26.14%933756.35%
ZM220930C000780002022-09-23 3:59PM EDT78.001.000.971.02-0.28-21.87%71315456.01%
ZM220930C000785002022-09-23 3:56PM EDT78.500.830.830.91-0.42-33.60%1018855.96%
ZM220930C000790002022-09-23 3:38PM EDT79.000.730.710.79-0.20-21.51%1097855.66%
ZM220930C000795002022-09-23 3:45PM EDT79.500.650.610.69-0.25-27.78%1076555.66%
ZM220930C000800002022-09-23 3:59PM EDT80.000.550.540.59-0.28-33.73%24731155.76%
ZM220930C000805002022-09-23 3:35PM EDT80.500.480.450.51-0.16-25.00%22421855.47%
ZM220930C000810002022-09-23 3:51PM EDT81.000.400.400.45-0.25-38.46%10617156.06%
ZM220930C000815002022-09-23 3:56PM EDT81.500.340.340.39-0.30-46.87%4883756.15%
ZM220930C000820002022-09-23 3:56PM EDT82.000.310.300.33-0.10-24.39%16410556.25%
ZM220930C000825002022-09-23 1:26PM EDT82.500.230.260.29-0.15-39.47%407856.64%
ZM220930C000830002022-09-23 3:56PM EDT83.000.240.230.26-0.11-31.43%4613857.32%
ZM220930C000835002022-09-23 3:24PM EDT83.500.160.200.23-0.18-52.94%782957.81%
ZM220930C000840002022-09-23 2:19PM EDT84.000.170.170.20-0.11-39.29%7113058.01%
ZM220930C000845002022-09-23 10:27AM EDT84.500.170.160.18-0.12-41.38%17658.98%
ZM220930C000850002022-09-23 3:42PM EDT85.000.150.140.16-0.04-21.05%3227859.57%
ZM220930C000855002022-09-23 2:28PM EDT85.500.120.120.15-0.13-52.00%47360.35%
ZM220930C000860002022-09-23 3:59PM EDT86.000.120.080.17-0.04-25.00%3716761.33%
ZM220930C000865002022-09-23 12:51PM EDT86.500.100.100.12-0.05-33.33%21822561.72%
ZM220930C000870002022-09-23 2:28PM EDT87.000.100.100.11-0.08-44.44%213763.09%
ZM220930C000875002022-09-23 3:55PM EDT87.500.100.090.11-0.20-66.67%243464.45%
ZM220930C000880002022-09-23 3:56PM EDT88.000.090.080.10-0.03-25.00%22526165.04%
ZM220930C000890002022-09-23 3:55PM EDT89.000.080.070.09-0.02-20.00%711667.19%
ZM220930C000900002022-09-23 3:21PM EDT90.000.070.060.08-0.03-30.00%2341469.14%
ZM220930C000910002022-09-23 3:35PM EDT91.000.060.020.07-0.01-14.29%829767.97%
ZM220930C000920002022-09-23 12:38PM EDT92.000.040.040.07-0.02-33.33%1012273.05%
ZM220930C000930002022-09-23 11:21AM EDT93.000.030.040.06-0.04-57.14%144975.00%
ZM220930C000940002022-09-21 12:44PM EDT94.000.090.010.080.00-49676.95%
ZM220930C000950002022-09-23 3:31PM EDT95.000.040.030.07-0.02-33.33%923481.25%
ZM220930C000960002022-09-23 11:24AM EDT96.000.020.030.08-0.03-60.00%38285.16%
ZM220930C000970002022-09-23 1:10PM EDT97.000.040.010.05-0.01-20.00%155181.25%
ZM220930C000980002022-09-23 3:26PM EDT98.000.030.030.06-0.01-25.00%56488.28%
ZM220930C000990002022-09-22 10:20AM EDT99.000.020.020.10-0.03-60.00%57894.92%
ZM220930C001000002022-09-23 3:05PM EDT100.000.020.020.03-0.02-50.00%6228987.50%
ZM220930C001010002022-09-23 3:48PM EDT101.000.030.020.04-0.01-25.00%654291.80%
ZM220930C001020002022-09-21 10:31AM EDT102.000.040.020.070.00-1023099.22%
ZM220930C001030002022-09-22 10:18AM EDT103.000.020.010.03-0.02-50.00%254392.19%
ZM220930C001040002022-09-21 10:03AM EDT104.000.040.010.030.00-105694.53%
ZM220930C001050002022-09-23 12:12PM EDT105.000.030.000.040.00-121596.88%
ZM220930C001060002022-09-19 9:57AM EDT106.000.050.000.030.00-81996.88%
ZM220930C001070002022-09-22 10:15AM EDT107.000.030.000.030.00-409898.44%
ZM220930C001080002022-09-13 11:03AM EDT108.000.060.000.040.00-2832103.91%
ZM220930C001090002022-09-21 9:42AM EDT109.000.040.000.030.00-229103.13%
ZM220930C001100002022-09-09 12:55PM EDT110.000.080.000.040.00-1104108.59%
ZM220930C001110002022-09-23 3:35PM EDT111.000.020.010.020.00-6553107.81%
ZM220930C001120002022-09-23 11:12AM EDT112.000.010.000.03-0.01-50.00%2056109.38%
ZM220930C001130002022-09-09 9:38AM EDT113.000.080.000.030.00-212110.94%
ZM220930C001140002022-09-23 11:11AM EDT114.000.010.000.03-0.04-80.00%515114.06%
ZM220930C001150002022-09-21 10:04AM EDT115.000.020.000.030.00-154115.63%
ZM220930C001160002022-08-26 10:58AM EDT116.000.230.000.030.00-1021117.19%
ZM220930C001170002022-09-09 9:38AM EDT117.000.060.000.030.00-26120.31%
ZM220930C001180002022-09-09 10:12AM EDT118.000.060.000.030.00-517121.88%
ZM220930C001190002022-09-09 10:11AM EDT119.000.050.000.030.00-26123.44%
ZM220930C001200002022-09-15 1:40PM EDT120.000.030.000.030.00-178125.00%
ZM220930C001210002022-08-17 10:33AM EDT121.005.100.010.080.00-11143.75%
ZM220930C001220002022-08-30 3:37PM EDT122.000.110.000.030.00-17129.69%
ZM220930C001230002022-08-24 9:39AM EDT123.000.210.000.000.00-11050.00%
ZM220930C001240002022-09-16 2:22PM EDT124.000.030.000.030.00-2529132.81%
ZM220930C001250002022-09-23 3:35PM EDT125.000.010.000.03-0.01-50.00%1030134.38%
ZM220930C001300002022-09-15 11:42AM EDT130.000.040.000.050.00-190151.56%
ZM220930C001350002022-09-09 2:29PM EDT135.000.030.000.020.00-159146.88%
ZM220930C001400002022-09-23 2:57PM EDT140.000.030.000.05+0.02+200.00%126168.75%
ZM220930C001450002022-09-23 2:57PM EDT145.000.010.000.04-0.02-66.67%297173.44%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220930P000450002022-08-26 1:57PM EDT45.000.100.000.030.00-11139.06%
ZM220930P000500002022-09-23 3:14PM EDT50.000.020.000.12+0.01+100.00%137132.81%
ZM220930P000550002022-09-23 2:04PM EDT55.000.020.020.03-0.01-33.33%312892.19%
ZM220930P000600002022-09-23 3:41PM EDT60.000.080.070.07+0.05+166.67%349579.69%
ZM220930P000650002022-09-23 3:57PM EDT65.000.220.210.23+0.06+37.50%1773,55268.07%
ZM220930P000700002022-09-23 3:59PM EDT70.000.870.860.87+0.03+3.57%2,0663,38462.21%
ZM220930P000710002022-09-23 3:52PM EDT71.001.141.071.14+0.09+8.57%73829461.08%
ZM220930P000720002022-09-23 3:50PM EDT72.001.451.351.44+0.25+20.83%67518259.96%
ZM220930P000730002022-09-23 3:55PM EDT73.001.721.701.82+0.02+1.18%45228059.33%
ZM220930P000740002022-09-23 3:53PM EDT74.002.242.102.25+0.14+6.67%29325158.40%
ZM220930P000750002022-09-23 3:58PM EDT75.002.652.572.73+0.34+14.72%73034857.28%
ZM220930P000760002022-09-23 3:50PM EDT76.003.303.103.35+0.50+17.86%20330457.03%
ZM220930P000770002022-09-23 2:44PM EDT77.004.373.703.95+0.67+18.11%2126255.76%
ZM220930P000775002022-09-23 2:06PM EDT77.504.624.054.25+1.01+27.98%254755.08%
ZM220930P000780002022-09-23 3:43PM EDT78.004.524.404.60+0.62+15.90%399954.69%
ZM220930P000785002022-09-23 3:13PM EDT78.505.424.755.00+0.74+15.81%54154.59%
ZM220930P000790002022-09-23 2:22PM EDT79.006.075.155.35+1.22+25.15%2912254.10%
ZM220930P000795002022-09-22 3:12PM EDT79.505.005.505.800.00-93353.96%
ZM220930P000800002022-09-23 3:33PM EDT80.006.205.906.20+0.41+7.08%1752553.37%
ZM220930P000805002022-09-21 2:30PM EDT80.505.406.306.700.00-61254.30%
ZM220930P000810002022-09-23 3:31PM EDT81.007.136.757.05+0.59+9.02%1586552.83%
ZM220930P000815002022-09-22 1:01PM EDT81.506.957.107.550.00-2551.76%
ZM220930P000820002022-09-23 12:24PM EDT82.008.627.657.95+1.27+17.28%237552.93%
ZM220930P000825002022-09-21 2:34PM EDT82.506.158.108.450.00-42053.81%
ZM220930P000830002022-09-23 1:47PM EDT83.009.378.559.00+0.95+11.28%68656.15%
ZM220930P000835002022-09-22 2:28PM EDT83.509.659.059.40+0.80+9.04%13355.08%
ZM220930P000840002022-09-23 3:27PM EDT84.0010.149.5010.00+3.04+42.82%103659.08%
ZM220930P000845002022-09-20 2:33PM EDT84.508.239.9510.400.00-2455.37%
ZM220930P000850002022-09-23 3:42PM EDT85.0010.7610.4510.95+0.57+5.59%619959.57%
ZM220930P000855002022-09-22 12:59PM EDT85.5010.5010.9511.500.00-2463.67%
ZM220930P000860002022-09-23 12:46PM EDT86.0012.3511.4011.90+3.75+43.60%23758.79%
ZM220930P000865002022-09-21 2:33PM EDT86.509.8011.9512.600.00-3171.48%
ZM220930P000870002022-09-23 9:44AM EDT87.0013.0512.4012.80+2.80+27.32%12555.86%
ZM220930P000880002022-09-23 12:58PM EDT88.0014.2213.4013.85+0.92+6.92%11963.09%
ZM220930P000890002022-09-21 1:33PM EDT89.0012.4014.3014.850.00-51456.64%
ZM220930P000900002022-09-23 3:50PM EDT90.0015.7115.4015.85+0.89+6.01%918269.92%
ZM220930P000910002022-09-08 10:03AM EDT91.0012.1516.4017.000.00-1082.62%
ZM220930P000920002022-09-14 2:45PM EDT92.0012.8517.4017.850.00-1676.56%
ZM220930P000930002022-09-21 2:05PM EDT93.0017.4018.4018.850.00-1679.69%
ZM220930P000940002022-09-21 2:33PM EDT94.0016.8519.3520.150.00-141398.24%
ZM220930P000950002022-09-23 10:10AM EDT95.0021.6520.3520.75+4.10+23.36%53850.00%
ZM220930P000960002022-09-19 3:33PM EDT96.0017.8421.3521.950.00-1793.16%
ZM220930P000970002022-09-22 10:50AM EDT97.0023.4122.3522.85+1.87+8.68%9986.72%
ZM220930P000980002022-09-22 9:34AM EDT98.0022.2522.9524.400.00-23102.93%
ZM220930P000990002022-09-22 3:29PM EDT99.0023.7524.2025.400.00-22119.92%
ZM220930P001000002022-09-23 3:46PM EDT100.0025.5025.3526.10+1.67+7.01%424115.43%
ZM220930P001010002022-08-25 12:59PM EDT101.0017.1526.3527.000.00-20112.11%
ZM220930P001020002022-08-25 3:33PM EDT102.0017.8727.0028.050.00-35149.41%
ZM220930P001030002022-09-13 9:30AM EDT103.0023.8628.1529.350.00-10127.54%
ZM220930P001040002022-09-06 11:19AM EDT104.0024.0229.3029.950.00-50111.72%
ZM220930P001050002022-09-21 2:39PM EDT105.0028.0030.3030.850.00-4099.61%
ZM220930P001060002022-08-22 10:23AM EDT106.0014.4028.4528.800.00-300.00%
ZM220930P001070002022-08-23 9:38AM EDT107.0022.2530.5033.400.00-18187.50%
ZM220930P001080002022-08-16 2:42PM EDT108.0010.7027.4028.750.00-3630.00%
ZM220930P001090002022-09-12 3:30PM EDT109.0025.1533.9535.300.00-10125.00%
ZM220930P001100002022-09-21 2:39PM EDT110.0033.0235.2536.150.00-820141.02%
ZM220930P001110002022-08-18 1:47PM EDT111.0015.0531.8032.700.00-7170.00%
ZM220930P001120002022-08-23 10:03AM EDT112.0027.0536.0037.800.00-21159.18%
ZM220930P001130002022-08-15 12:59PM EDT113.0012.6533.4533.900.00-610.00%
ZM220930P001140002022-08-22 10:54AM EDT114.0020.2536.3036.850.00-700.00%
ZM220930P001150002022-08-22 11:59AM EDT115.0021.5337.3537.850.00-200.00%
ZM220930P001160002022-08-15 3:10PM EDT116.0012.7536.1536.950.00-800.00%
ZM220930P001170002022-09-23 2:40PM EDT117.0043.4042.0043.35+4.10+10.43%20154.69%
ZM220930P001180002022-08-15 11:57AM EDT118.0015.3538.3038.850.00--00.00%
ZM220930P001190002022-08-15 3:17PM EDT119.0014.2539.2040.450.00--00.00%
ZM220930P001200002022-08-30 1:57PM EDT120.0039.4045.2046.300.00-20173.83%
ZM220930P001220002022-08-22 3:30PM EDT122.0027.6844.5046.900.00-200.00%
ZM220930P001250002022-08-24 9:30AM EDT125.0043.950.000.000.00-100.00%
ZM220930P001300002022-08-22 10:33AM EDT130.0033.2652.4052.850.00-100.00%
ZM220930P001400002022-09-23 3:53PM EDT140.0065.6065.2566.45+5.95+9.97%100231.64%