Italia markets open in 7 hours 33 minutes
Dow Jones
35.911,81 -201,79 (-0,56%) Nasdaq
14.893,75 +86,95 (+0,59%) Nikkei 225
28.406,33 +282,05 (+1,00%) EUR/USD
1,1408 -0,0008 (-0,07%) BTC-EUR
37.741,61 -317,07 (-0,83%) CMC Crypto 200
1.037,76 +12,03 (+1,17%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121C00035000 | 2022-01-11 1:11PM EST | 35.00 | 140.76 | 123.10 | 125.55 | 0.00 | - | 2 | 514 | 718.75% |
| ZM220121C00040000 | 2022-01-04 10:14AM EST | 40.00 | 135.50 | 118.90 | 120.45 | 0.00 | - | 1 | 297 | 642.19% |
| ZM220121C00045000 | 2021-12-03 11:13AM EST | 45.00 | 135.60 | 136.60 | 141.40 | 0.00 | - | 2 | 87 | 1,894.63% |
| ZM220121C00050000 | 2022-01-04 9:53AM EST | 50.00 | 128.10 | 108.10 | 110.90 | 0.00 | - | 1 | 184 | 595.31% |
| ZM220121C00055000 | 2022-01-14 9:35AM EST | 55.00 | 108.00 | 103.25 | 105.95 | -2.15 | -1.95% | 7 | 60 | 554.69% |
| ZM220121C00060000 | 2022-01-13 11:29AM EST | 60.00 | 104.98 | 98.40 | 100.85 | 0.00 | - | 1 | 119 | 504.30% |
| ZM220121C00065000 | 2022-01-14 3:24PM EST | 65.00 | 95.00 | 94.40 | 94.90 | -11.20 | -10.55% | 12 | 180 | 344.14% |
| ZM220121C00070000 | 2021-12-29 11:20AM EST | 70.00 | 113.00 | 88.70 | 90.25 | 0.00 | - | 1 | 131 | 374.80% |
| ZM220121C00075000 | 2022-01-10 1:33PM EST | 75.00 | 93.40 | 83.80 | 85.50 | 0.00 | - | 6 | 142 | 371.68% |
| ZM220121C00080000 | 2022-01-11 1:19PM EST | 80.00 | 96.00 | 78.20 | 80.90 | 0.00 | - | 2 | 125 | 373.63% |
| ZM220121C00085000 | 2022-01-04 9:53AM EST | 85.00 | 93.60 | 73.45 | 75.80 | 0.00 | - | 1 | 121 | 338.67% |
| ZM220121C00090000 | 2022-01-06 11:32AM EST | 90.00 | 88.00 | 68.85 | 70.30 | 0.00 | - | 1 | 1,175 | 275.78% |
| ZM220121C00095000 | 2022-01-05 2:38PM EST | 95.00 | 82.13 | 63.75 | 65.40 | 0.00 | - | 462 | 221 | 260.94% |
| ZM220121C00100000 | 2022-01-11 11:25AM EST | 100.00 | 77.63 | 58.80 | 60.25 | 0.00 | - | 1 | 1,521 | 227.54% |
| ZM220121C00105000 | 2022-01-05 12:25PM EST | 105.00 | 75.65 | 53.60 | 55.35 | 0.00 | - | 15 | 111 | 214.16% |
| ZM220121C00110000 | 2022-01-05 10:25AM EST | 110.00 | 71.96 | 48.75 | 50.50 | 0.00 | - | 90 | 74 | 202.93% |
| ZM220121C00115000 | 2022-01-12 11:17AM EST | 115.00 | 56.10 | 43.85 | 45.35 | 0.00 | - | 1 | 1,997 | 174.61% |
| ZM220121C00120000 | 2022-01-14 11:56AM EST | 120.00 | 39.00 | 39.40 | 39.95 | -11.80 | -23.23% | 63 | 271 | 128.52% |
| ZM220121C00125000 | 2022-01-11 12:47PM EST | 125.00 | 50.87 | 33.85 | 35.60 | 0.00 | - | 6 | 159 | 70.31% |
| ZM220121C00130000 | 2022-01-11 12:47PM EST | 130.00 | 29.60 | 29.50 | 30.10 | -16.32 | -35.54% | 55 | 203 | 82.03% |
| ZM220121C00135000 | 2022-01-14 11:56AM EST | 135.00 | 24.33 | 24.35 | 25.25 | -16.70 | -40.70% | 64 | 95 | 68.95% |
| ZM220121C00140000 | 2022-01-14 10:43AM EST | 140.00 | 21.51 | 16.85 | 22.45 | -3.94 | -15.48% | 10 | 378 | 136.23% |
| ZM220121C00145000 | 2022-01-14 3:49PM EST | 145.00 | 15.20 | 15.00 | 15.65 | -11.70 | -43.49% | 57 | 187 | 66.41% |
| ZM220121C00150000 | 2022-01-14 2:44PM EST | 150.00 | 9.60 | 10.95 | 11.45 | -4.30 | -30.94% | 127 | 297 | 67.43% |
| ZM220121C00152500 | 2022-01-14 3:17PM EST | 152.50 | 8.90 | 13.35 | 14.10 | -14.08 | -61.27% | 10 | 10 | 133.11% |
| ZM220121C00155000 | 2022-01-14 3:59PM EST | 155.00 | 7.40 | 7.25 | 7.55 | -2.70 | -26.73% | 87 | 79 | 63.50% |
| ZM220121C00157500 | 2022-01-14 3:53PM EST | 157.50 | 5.55 | 9.80 | 10.25 | -2.65 | -32.32% | 2 | 15 | 119.87% |
| ZM220121C00160000 | 2022-01-14 3:58PM EST | 160.00 | 4.36 | 4.25 | 4.50 | -2.29 | -34.44% | 917 | 234 | 60.47% |
| ZM220121C00162500 | 2022-01-14 3:56PM EST | 162.50 | 3.40 | 6.45 | 7.10 | -1.96 | -36.57% | 130 | 21 | 107.59% |
| ZM220121C00165000 | 2022-01-14 3:59PM EST | 165.00 | 2.37 | 2.26 | 2.45 | -1.73 | -42.20% | 885 | 457 | 59.52% |
| ZM220121C00167500 | 2022-01-14 3:58PM EST | 167.50 | 1.66 | 1.63 | 1.74 | -1.52 | -47.80% | 249 | 368 | 59.67% |
| ZM220121C00170000 | 2022-01-14 3:59PM EST | 170.00 | 1.19 | 1.14 | 1.25 | -1.24 | -51.03% | 1,788 | 978 | 60.16% |
| ZM220121C00172500 | 2022-01-14 3:54PM EST | 172.50 | 0.84 | 0.80 | 0.89 | -0.81 | -49.09% | 316 | 392 | 60.94% |
| ZM220121C00175000 | 2022-01-14 3:59PM EST | 175.00 | 0.61 | 0.56 | 0.65 | -0.76 | -55.47% | 446 | 868 | 62.11% |
| ZM220121C00177500 | 2022-01-14 3:58PM EST | 177.50 | 0.43 | 0.41 | 0.45 | -0.59 | -57.84% | 520 | 1,223 | 63.18% |
| ZM220121C00180000 | 2022-01-14 3:56PM EST | 180.00 | 0.32 | 0.30 | 0.35 | -0.47 | -59.49% | 593 | 1,731 | 65.19% |
| ZM220121C00182500 | 2022-01-14 3:58PM EST | 182.50 | 0.23 | 0.22 | 0.26 | -0.37 | -61.67% | 93 | 554 | 66.80% |
| ZM220121C00185000 | 2022-01-14 3:59PM EST | 185.00 | 0.19 | 0.16 | 0.21 | -0.24 | -55.81% | 399 | 1,094 | 68.75% |
| ZM220121C00187500 | 2022-01-14 3:57PM EST | 187.50 | 0.14 | 0.13 | 0.23 | -0.21 | -60.00% | 88 | 932 | 73.44% |
| ZM220121C00190000 | 2022-01-14 3:53PM EST | 190.00 | 0.11 | 0.11 | 0.13 | -0.19 | -63.33% | 499 | 2,739 | 73.44% |
| ZM220121C00192500 | 2022-01-14 1:19PM EST | 192.50 | 0.09 | 0.08 | 0.10 | -0.14 | -60.87% | 39 | 299 | 74.61% |
| ZM220121C00195000 | 2022-01-14 3:43PM EST | 195.00 | 0.06 | 0.07 | 0.12 | -0.13 | -68.42% | 33 | 733 | 79.69% |
| ZM220121C00197500 | 2022-01-14 3:59PM EST | 197.50 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 55 | 241 | 78.91% |
| ZM220121C00200000 | 2022-01-14 3:59PM EST | 200.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 399 | 3,091 | 82.03% |
| ZM220121C00202500 | 2022-01-14 1:13PM EST | 202.50 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 4 | 273 | 82.81% |
| ZM220121C00205000 | 2022-01-14 2:40PM EST | 205.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 18 | 681 | 86.33% |
| ZM220121C00207500 | 2022-01-14 3:05PM EST | 207.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 25 | 192 | 87.11% |
| ZM220121C00210000 | 2022-01-14 3:20PM EST | 210.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 159 | 2,736 | 90.63% |
| ZM220121C00212500 | 2022-01-14 12:29PM EST | 212.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 3 | 127 | 89.84% |
| ZM220121C00215000 | 2022-01-14 3:32PM EST | 215.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 28 | 280 | 90.63% |
| ZM220121C00220000 | 2022-01-14 3:54PM EST | 220.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 20 | 4,708 | 93.75% |
| ZM220121C00225000 | 2022-01-13 3:42PM EST | 225.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 404 | 103.13% |
| ZM220121C00230000 | 2022-01-14 3:20PM EST | 230.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 43 | 4,293 | 98.44% |
| ZM220121C00235000 | 2022-01-13 3:09PM EST | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 84 | 218 | 114.06% |
| ZM220121C00240000 | 2022-01-14 2:31PM EST | 240.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 41 | 4,348 | 109.38% |
| ZM220121C00245000 | 2022-01-14 12:53PM EST | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 345 | 121.88% |
| ZM220121C00250000 | 2022-01-14 1:18PM EST | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,173 | 118.75% |
| ZM220121C00260000 | 2022-01-14 1:04PM EST | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 1,914 | 128.13% |
| ZM220121C00270000 | 2022-01-13 11:45AM EST | 270.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 3,508 | 164.84% |
| ZM220121C00280000 | 2022-01-12 10:45AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,727 | 146.88% |
| ZM220121C00290000 | 2022-01-14 2:46PM EST | 290.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 2,043 | 173.44% |
| ZM220121C00300000 | 2022-01-14 3:46PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,250 | 162.50% |
| ZM220121C00310000 | 2022-01-10 1:21PM EST | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,970 | 168.75% |
| ZM220121C00320000 | 2022-01-13 1:34PM EST | 320.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,191 | 175.00% |
| ZM220121C00330000 | 2022-01-13 1:34PM EST | 330.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,354 | 184.38% |
| ZM220121C00340000 | 2022-01-11 3:10PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,657 | 193.75% |
| ZM220121C00350000 | 2022-01-11 9:56AM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,650 | 196.88% |
| ZM220121C00360000 | 2022-01-10 11:42AM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,304 | 206.25% |
| ZM220121C00370000 | 2022-01-12 9:30AM EST | 370.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,203 | 248.44% |
| ZM220121C00380000 | 2022-01-11 2:28PM EST | 380.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 2,009 | 245.31% |
| ZM220121C00390000 | 2022-01-11 3:27PM EST | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,425 | 234.38% |
| ZM220121C00400000 | 2022-01-13 9:36AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,325 | 225.00% |
| ZM220121C00410000 | 2022-01-05 10:51AM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 790 | 231.25% |
| ZM220121C00420000 | 2022-01-06 10:22AM EST | 420.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 341 | 289.06% |
| ZM220121C00430000 | 2022-01-03 10:48AM EST | 430.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 911 | 279.69% |
| ZM220121C00440000 | 2022-01-10 11:43AM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 414 | 250.00% |
| ZM220121C00450000 | 2022-01-11 2:22PM EST | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 2,904 | 256.25% |
| ZM220121C00460000 | 2022-01-03 9:33AM EST | 460.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 229 | 310.16% |
| ZM220121C00470000 | 2022-01-06 10:30AM EST | 470.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 7 | 343 | 318.75% |
| ZM220121C00480000 | 2022-01-06 2:09PM EST | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 268.75% |
| ZM220121C00490000 | 2021-12-17 3:04PM EST | 490.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 533 | 323.44% |
| ZM220121C00500000 | 2022-01-05 9:44AM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,749 | 275.00% |
| ZM220121C00510000 | 2022-01-10 11:42AM EST | 510.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 661 | 335.94% |
| ZM220121C00520000 | 2022-01-05 9:45AM EST | 520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 653 | 340.63% |
| ZM220121C00530000 | 2021-12-31 1:02PM EST | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,556 | 345.31% |
| ZM220121C00540000 | 2022-01-05 9:45AM EST | 540.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 280 | 318.75% |
| ZM220121C00550000 | 2022-01-03 9:39AM EST | 550.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 1,440 | 354.69% |
| ZM220121C00560000 | 2022-01-05 9:45AM EST | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 151 | 339.06% |
| ZM220121C00570000 | 2021-11-26 12:51PM EST | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 261 | 343.75% |
| ZM220121C00580000 | 2022-01-05 9:45AM EST | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 218 | 367.97% |
| ZM220121C00590000 | 2021-12-20 9:30AM EST | 590.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 288 | 312.50% |
| ZM220121C00600000 | 2022-01-12 11:49AM EST | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,987 | 312.50% |
| ZM220121C00610000 | 2021-11-16 9:48AM EST | 610.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 393.75% |
| ZM220121C00620000 | 2021-12-14 1:00PM EST | 620.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 197 | 384.38% |
| ZM220121C00630000 | 2021-10-27 9:42AM EST | 630.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 78 | 421.88% |
| ZM220121C00640000 | 2021-12-08 10:25AM EST | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 187 | 392.19% |
| ZM220121C00650000 | 2021-12-10 9:30AM EST | 650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,083 | 395.31% |
| ZM220121C00660000 | 2021-11-10 6:47AM EST | 660.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 66 | 414.06% |
| ZM220121C00670000 | 2021-12-08 12:12PM EST | 670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 293 | 381.25% |
| ZM220121C00680000 | 2021-11-15 12:02PM EST | 680.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 233 | 421.09% |
| ZM220121C00690000 | 2021-11-08 9:30AM EST | 690.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 172 | 387.50% |
| ZM220121C00700000 | 2022-01-04 12:04PM EST | 700.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 927 | 350.00% |
| ZM220121C00710000 | 2021-12-31 10:53AM EST | 710.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 8 | 168 | 393.75% |
| ZM220121C00720000 | 2021-12-31 10:53AM EST | 720.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 77 | 420.31% |
| ZM220121C00730000 | 2021-11-10 6:47AM EST | 730.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 77 | 439.06% |
| ZM220121C00740000 | 2021-11-26 12:08PM EST | 740.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 7 | 187 | 442.19% |
| ZM220121C00750000 | 2021-11-10 6:47AM EST | 750.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 24 | 336 | 445.31% |
| ZM220121C00760000 | 2021-11-26 9:49AM EST | 760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 385 | 409.38% |
| ZM220121C00770000 | 2021-11-10 3:35PM EST | 770.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 354 | 435.94% |
| ZM220121C00780000 | 2021-12-31 10:55AM EST | 780.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 11 | 382 | 409.38% |
| ZM220121C00800000 | 2021-12-31 10:55AM EST | 800.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 22 | 366 | 375.00% |
| ZM220121C00820000 | 2021-12-31 10:50AM EST | 820.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 478 | 418.75% |
| ZM220121C00840000 | 2022-01-10 9:31AM EST | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,340 | 387.50% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121P00035000 | 2022-01-13 12:15PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,189 | 393.75% |
| ZM220121P00040000 | 2022-01-03 9:31AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 362.50% |
| ZM220121P00045000 | 2021-12-06 9:48AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 277 | 381.25% |
| ZM220121P00050000 | 2021-12-06 11:04AM EST | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 61 | 586 | 325.00% |
| ZM220121P00055000 | 2022-01-05 11:04AM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 212 | 323.44% |
| ZM220121P00060000 | 2022-01-07 3:53PM EST | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 449 | 296.88% |
| ZM220121P00065000 | 2021-12-21 11:30AM EST | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 255 | 262.50% |
| ZM220121P00070000 | 2022-01-05 11:04AM EST | 70.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 367 | 231.25% |
| ZM220121P00075000 | 2022-01-10 10:37AM EST | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 3,106 | 215.63% |
| ZM220121P00080000 | 2022-01-12 3:25PM EST | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 322 | 196.88% |
| ZM220121P00085000 | 2022-01-10 3:30PM EST | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 139 | 181.25% |
| ZM220121P00090000 | 2022-01-14 10:40AM EST | 90.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 372 | 171.88% |
| ZM220121P00095000 | 2022-01-12 12:16PM EST | 95.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 161 | 160.94% |
| ZM220121P00100000 | 2022-01-14 11:46AM EST | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 2,140 | 137.50% |
| ZM220121P00105000 | 2022-01-12 11:48AM EST | 105.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 22 | 374 | 128.13% |
| ZM220121P00110000 | 2022-01-14 12:15PM EST | 110.00 | 0.06 | 0.00 | 0.04 | +0.03 | +100.00% | 2 | 661 | 118.75% |
| ZM220121P00115000 | 2022-01-14 9:50AM EST | 115.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 27 | 121 | 115.63% |
| ZM220121P00120000 | 2022-01-14 2:53PM EST | 120.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 12 | 400 | 100.39% |
| ZM220121P00125000 | 2022-01-14 2:54PM EST | 125.00 | 0.09 | 0.06 | 0.08 | +0.02 | +28.57% | 32 | 963 | 94.14% |
| ZM220121P00130000 | 2022-01-14 3:57PM EST | 130.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 58 | 1,657 | 87.89% |
| ZM220121P00135000 | 2022-01-14 3:57PM EST | 135.00 | 0.21 | 0.21 | 0.33 | -0.07 | -25.00% | 145 | 842 | 84.77% |
| ZM220121P00140000 | 2022-01-14 3:57PM EST | 140.00 | 0.41 | 0.40 | 0.46 | -0.06 | -12.77% | 1,904 | 2,048 | 77.00% |
| ZM220121P00145000 | 2022-01-14 3:58PM EST | 145.00 | 0.80 | 0.78 | 0.86 | -0.07 | -8.05% | 437 | 1,216 | 72.56% |
| ZM220121P00150000 | 2022-01-14 3:59PM EST | 150.00 | 1.54 | 1.45 | 1.60 | -0.02 | -1.28% | 592 | 2,463 | 68.31% |
| ZM220121P00152500 | 2022-01-14 3:59PM EST | 152.50 | 2.08 | 1.24 | 1.41 | +0.48 | +30.00% | 76 | 13 | 53.83% |
| ZM220121P00155000 | 2022-01-14 3:58PM EST | 155.00 | 2.97 | 2.60 | 2.95 | +0.37 | +14.23% | 1,699 | 2,436 | 64.92% |
| ZM220121P00157500 | 2022-01-14 3:54PM EST | 157.50 | 3.67 | 2.22 | 2.40 | +0.28 | +8.26% | 95 | 88 | 45.85% |
| ZM220121P00160000 | 2022-01-14 3:59PM EST | 160.00 | 4.83 | 4.55 | 5.00 | +0.18 | +3.87% | 966 | 1,470 | 62.09% |
| ZM220121P00162500 | 2022-01-14 3:48PM EST | 162.50 | 6.13 | 3.75 | 4.05 | +0.60 | +10.85% | 349 | 299 | 32.03% |
| ZM220121P00165000 | 2022-01-14 3:51PM EST | 165.00 | 7.85 | 7.60 | 7.90 | +1.00 | +14.60% | 243 | 1,029 | 61.23% |
| ZM220121P00167500 | 2022-01-14 3:57PM EST | 167.50 | 9.65 | 9.40 | 9.75 | +1.35 | +16.27% | 78 | 199 | 61.47% |
| ZM220121P00170000 | 2022-01-14 3:58PM EST | 170.00 | 11.55 | 11.40 | 11.95 | +1.44 | +14.24% | 786 | 1,851 | 63.92% |
| ZM220121P00172500 | 2022-01-14 3:01PM EST | 172.50 | 13.50 | 13.45 | 13.95 | +1.85 | +15.88% | 26 | 551 | 62.65% |
| ZM220121P00175000 | 2022-01-14 3:24PM EST | 175.00 | 15.60 | 15.70 | 16.25 | +1.43 | +10.09% | 155 | 1,663 | 64.55% |
| ZM220121P00177500 | 2022-01-14 3:00PM EST | 177.50 | 17.95 | 17.70 | 18.50 | +2.58 | +16.79% | 14 | 325 | 59.08% |
| ZM220121P00180000 | 2022-01-14 3:57PM EST | 180.00 | 20.80 | 20.05 | 20.95 | +2.30 | +12.43% | 163 | 2,242 | 60.16% |
| ZM220121P00182500 | 2022-01-14 3:24PM EST | 182.50 | 22.90 | 22.80 | 23.25 | +2.41 | +11.76% | 70 | 344 | 66.99% |
| ZM220121P00185000 | 2022-01-14 3:56PM EST | 185.00 | 25.65 | 25.20 | 25.70 | +2.58 | +11.18% | 77 | 2,030 | 67.77% |
| ZM220121P00187500 | 2022-01-14 3:56PM EST | 187.50 | 28.12 | 27.80 | 28.60 | +2.54 | +9.93% | 35 | 287 | 86.43% |
| ZM220121P00190000 | 2022-01-14 3:46PM EST | 190.00 | 30.10 | 29.95 | 30.85 | +5.50 | +22.36% | 32 | 2,163 | 73.44% |
| ZM220121P00192500 | 2022-01-14 12:08PM EST | 192.50 | 34.30 | 31.95 | 33.75 | +15.45 | +81.96% | 1 | 80 | 72.27% |
| ZM220121P00195000 | 2022-01-14 3:42PM EST | 195.00 | 35.00 | 35.20 | 35.95 | +2.16 | +6.58% | 139 | 1,389 | 95.70% |
| ZM220121P00197500 | 2022-01-14 2:02PM EST | 197.50 | 39.04 | 37.55 | 38.60 | +4.13 | +11.83% | 84 | 102 | 100.59% |
| ZM220121P00200000 | 2022-01-14 3:42PM EST | 200.00 | 40.03 | 40.10 | 40.90 | +2.19 | +5.79% | 117 | 3,181 | 100.20% |
| ZM220121P00202500 | 2022-01-04 1:11PM EST | 202.50 | 29.05 | 42.15 | 44.30 | 0.00 | - | 2 | 42 | 118.65% |
| ZM220121P00205000 | 2022-01-13 3:17PM EST | 205.00 | 41.70 | 44.75 | 46.55 | 0.00 | - | 1 | 100 | 119.24% |
| ZM220121P00207500 | 2022-01-14 3:15PM EST | 207.50 | 48.75 | 47.35 | 49.35 | +13.50 | +38.30% | 3 | 12 | 134.38% |
| ZM220121P00210000 | 2022-01-14 1:52PM EST | 210.00 | 52.19 | 49.85 | 51.35 | +4.54 | +9.53% | 25 | 1,542 | 125.10% |
| ZM220121P00212500 | 2022-01-05 3:11PM EST | 212.50 | 37.57 | 52.20 | 53.75 | 0.00 | - | 1 | 62 | 119.53% |
| ZM220121P00215000 | 2022-01-12 10:53AM EST | 215.00 | 41.18 | 54.70 | 56.35 | 0.00 | - | 10 | 28 | 127.93% |
| ZM220121P00220000 | 2022-01-14 3:47PM EST | 220.00 | 60.55 | 59.90 | 61.45 | +5.55 | +10.09% | 56 | 2,355 | 147.17% |
| ZM220121P00225000 | 2022-01-14 2:13PM EST | 225.00 | 67.31 | 64.85 | 66.20 | +14.44 | +27.31% | 11 | 117 | 143.75% |
| ZM220121P00230000 | 2022-01-14 9:51AM EST | 230.00 | 66.67 | 69.50 | 71.45 | +2.67 | +4.17% | 1 | 2,746 | 146.29% |
| ZM220121P00235000 | 2021-12-30 9:57AM EST | 235.00 | 51.45 | 74.60 | 76.40 | 0.00 | - | 1 | 24 | 156.25% |
| ZM220121P00240000 | 2022-01-14 12:38PM EST | 240.00 | 80.87 | 79.60 | 81.50 | +6.06 | +8.10% | 8 | 2,343 | 168.16% |
| ZM220121P00245000 | 2022-01-14 11:16AM EST | 245.00 | 84.62 | 84.45 | 86.85 | +14.62 | +20.89% | 1 | 8 | 183.79% |
| ZM220121P00250000 | 2022-01-14 1:03PM EST | 250.00 | 91.33 | 89.65 | 91.55 | +5.24 | +6.09% | 6 | 2,793 | 186.52% |
| ZM220121P00260000 | 2022-01-14 9:59AM EST | 260.00 | 96.92 | 99.25 | 101.30 | +0.94 | +0.98% | 2 | 1,950 | 243.07% |
| ZM220121P00270000 | 2022-01-14 9:58AM EST | 270.00 | 107.11 | 110.05 | 111.40 | -0.62 | -0.58% | 5 | 2,454 | 223.24% |
| ZM220121P00280000 | 2022-01-14 3:57PM EST | 280.00 | 120.67 | 119.90 | 121.25 | +16.47 | +15.81% | 1 | 1,215 | 221.68% |
| ZM220121P00290000 | 2022-01-14 1:24PM EST | 290.00 | 132.50 | 129.85 | 130.80 | +21.20 | +19.05% | 1 | 452 | 186.72% |
| ZM220121P00300000 | 2022-01-12 2:26PM EST | 300.00 | 128.24 | 139.85 | 141.35 | 0.00 | - | 4 | 713 | 246.68% |
| ZM220121P00310000 | 2022-01-10 3:29PM EST | 310.00 | 139.23 | 149.85 | 151.45 | 0.00 | - | 204 | 559 | 262.31% |
| ZM220121P00320000 | 2021-12-30 10:25AM EST | 320.00 | 155.50 | 159.75 | 161.50 | +24.30 | +18.52% | 1 | 860 | 269.92% |
| ZM220121P00330000 | 2022-01-12 1:46PM EST | 330.00 | 157.32 | 169.85 | 171.55 | 0.00 | - | 5 | 1,500 | 287.30% |
| ZM220121P00340000 | 2022-01-14 10:20AM EST | 340.00 | 177.63 | 179.25 | 181.35 | +16.90 | +10.51% | 11 | 745 | 214.06% |
| ZM220121P00350000 | 2022-01-14 10:20AM EST | 350.00 | 187.63 | 189.60 | 190.70 | +17.34 | +10.18% | 21 | 387 | 306.05% |
| ZM220121P00360000 | 2022-01-04 2:58PM EST | 360.00 | 184.34 | 199.65 | 201.65 | 0.00 | - | 1 | 432 | 309.57% |
| ZM220121P00370000 | 2021-12-28 9:53AM EST | 370.00 | 180.73 | 209.55 | 211.75 | 0.00 | - | 1 | 92 | 317.97% |
| ZM220121P00380000 | 2021-12-28 1:36PM EST | 380.00 | 196.13 | 219.55 | 221.55 | 0.00 | - | 1 | 140 | 313.28% |
| ZM220121P00390000 | 2021-12-27 11:37AM EST | 390.00 | 201.94 | 229.35 | 231.60 | 0.00 | - | 4 | 79 | 308.79% |
| ZM220121P00400000 | 2022-01-12 9:52AM EST | 400.00 | 223.85 | 239.35 | 241.65 | 0.00 | - | 1 | 141 | 320.70% |
| ZM220121P00410000 | 2021-12-09 11:05AM EST | 410.00 | 219.00 | 237.40 | 238.85 | 0.00 | - | 1 | 16 | 0.00% |
| ZM220121P00420000 | 2022-01-11 12:03PM EST | 420.00 | 241.77 | 259.60 | 261.50 | 0.00 | - | 3 | 15 | 342.97% |
| ZM220121P00430000 | 2021-12-16 9:59AM EST | 430.00 | 245.30 | 269.65 | 271.45 | 0.00 | - | 1 | 8 | 349.61% |
| ZM220121P00440000 | 2021-12-10 11:12AM EST | 440.00 | 255.00 | 266.90 | 269.35 | 0.00 | - | 1 | 13 | 0.00% |
| ZM220121P00450000 | 2021-12-16 3:04PM EST | 450.00 | 271.05 | 288.95 | 291.90 | 0.00 | - | 1 | 54 | 338.28% |
| ZM220121P00460000 | 2021-12-10 10:39AM EST | 460.00 | 274.28 | 287.30 | 288.65 | 0.00 | - | 6 | 4 | 0.00% |
| ZM220121P00470000 | 2022-01-05 9:59AM EST | 470.00 | 288.64 | 306.90 | 314.10 | 0.00 | - | 5 | 5 | 366.80% |
| ZM220121P00480000 | 2021-11-12 2:30PM EST | 480.00 | 228.60 | 294.20 | 296.70 | 0.00 | - | 3 | 65 | 0.00% |
| ZM220121P00490000 | 2021-12-10 10:39AM EST | 490.00 | 304.32 | 314.65 | 321.45 | 0.00 | - | 5 | 18 | 0.00% |
| ZM220121P00500000 | 2022-01-05 9:59AM EST | 500.00 | 319.46 | 337.00 | 343.95 | 0.00 | - | 5 | 131 | 378.91% |
| ZM220121P00510000 | 2021-11-19 2:14PM EST | 510.00 | 259.20 | 309.10 | 311.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220121P00520000 | 2021-11-23 11:13AM EST | 520.00 | 321.23 | 326.70 | 329.30 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220121P00530000 | 2021-12-07 9:48AM EST | 530.00 | 343.00 | 350.05 | 356.20 | 0.00 | - | 3 | 0 | 0.00% |
| ZM220121P00540000 | 2021-11-24 9:43AM EST | 540.00 | 330.50 | 346.00 | 349.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220121P00550000 | 2021-11-19 11:13AM EST | 550.00 | 292.60 | 349.10 | 351.70 | 0.00 | - | 5 | 0 | 0.00% |
| ZM220121P00560000 | 2022-01-07 12:07PM EST | 560.00 | 385.90 | 397.40 | 403.75 | 0.00 | - | 1 | 0 | 429.30% |
| ZM220121P00570000 | 2021-11-10 6:47AM EST | 570.00 | 190.10 | 380.70 | 385.50 | 0.00 | - | 2 | 0 | 0.00% |
| ZM220121P00580000 | 2021-11-10 10:34AM EST | 580.00 | 322.20 | 390.30 | 395.20 | 0.00 | - | 5 | 0 | 0.00% |
| ZM220121P00590000 | 2021-11-22 1:00PM EST | 590.00 | 350.00 | 394.30 | 398.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZM220121P00600000 | 2021-11-10 6:47AM EST | 600.00 | 240.70 | 412.40 | 415.70 | 0.00 | - | 10 | 0 | 0.00% |
| ZM220121P00610000 | 2021-11-10 6:47AM EST | 610.00 | 241.00 | 424.00 | 425.60 | 0.00 | - | 2 | 0 | 0.00% |
| ZM220121P00620000 | 2021-11-10 6:47AM EST | 620.00 | 281.60 | 433.60 | 435.50 | 0.00 | - | 2 | 0 | 0.00% |
| ZM220121P00630000 | 2021-11-10 6:47AM EST | 630.00 | 306.30 | 440.70 | 445.40 | 0.00 | - | 5 | 0 | 0.00% |
| ZM220121P00640000 | 2021-11-10 6:47AM EST | 640.00 | 312.40 | 454.20 | 455.50 | 0.00 | - | 4 | 0 | 0.00% |
| ZM220121P00650000 | 2021-11-10 6:47AM EST | 650.00 | 332.40 | 464.10 | 465.80 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220121P00660000 | 2021-11-10 6:47AM EST | 660.00 | 310.30 | 474.00 | 475.80 | 0.00 | - | 3 | 0 | 0.00% |
| ZM220121P00670000 | 2021-11-10 6:47AM EST | 670.00 | 335.40 | 483.70 | 485.60 | 0.00 | - | 10 | 0 | 0.00% |
| ZM220121P00680000 | 2021-11-10 6:47AM EST | 680.00 | 321.75 | 491.30 | 495.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220121P00690000 | 2021-11-10 6:47AM EST | 690.00 | 289.85 | 502.80 | 505.90 | 0.00 | - | 1 | 164 | 0.00% |
| ZM220121P00700000 | 2021-11-10 6:47AM EST | 700.00 | 432.85 | 514.00 | 515.60 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220121P00710000 | 2021-11-10 6:47AM EST | 710.00 | 367.90 | 524.10 | 525.80 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220121P00720000 | 2021-11-10 6:47AM EST | 720.00 | 386.50 | 532.50 | 535.40 | 0.00 | - | 9 | 24 | 0.00% |
| ZM220121P00730000 | 2021-11-10 6:47AM EST | 730.00 | 401.70 | 540.50 | 545.30 | 0.00 | - | 9 | 0 | 0.00% |
| ZM220121P00740000 | 2021-11-23 10:01AM EST | 740.00 | 533.60 | 546.70 | 549.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220121P00750000 | 2021-11-10 6:47AM EST | 750.00 | 394.40 | 563.80 | 565.20 | 0.00 | - | 2 | 0 | 0.00% |
| ZM220121P00760000 | 2021-12-06 11:33AM EST | 760.00 | 576.20 | 580.85 | 588.30 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220121P00770000 | 2021-11-10 6:47AM EST | 770.00 | 391.80 | 583.80 | 585.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZM220121P00780000 | 2021-11-10 6:47AM EST | 780.00 | 414.40 | 590.50 | 595.50 | 0.00 | - | 3 | 0 | 0.00% |
| ZM220121P00800000 | 2021-11-10 6:47AM EST | 800.00 | 516.90 | 612.50 | 615.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220121P00820000 | 2021-11-10 6:47AM EST | 820.00 | 530.94 | 634.20 | 635.60 | 0.00 | - | 19 | 59 | 0.00% |
| ZM220121P00840000 | 2021-11-10 6:47AM EST | 840.00 | 542.30 | 652.30 | 655.30 | 0.00 | - | 28 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
