Italia markets open in 6 hours 39 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,07-2,47 (-3,11%)
Alla chiusura: 04:00PM EST
77,21 +0,14 (+0,18%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230210C000450002023-01-03 10:46AM EST45.0022.6536.9037.450.00--1671.68%
ZM230210C000500002023-01-30 12:51PM EST50.0024.8526.4027.650.00-24282.42%
ZM230210C000530002023-01-13 12:19PM EST53.0016.6023.2524.550.00--5240.23%
ZM230210C000570002023-01-30 1:17PM EST57.0018.6519.1520.550.00-43201.76%
ZM230210C000600002023-02-03 2:54PM EST60.0019.2516.1517.600.00-13178.52%
ZM230210C000620002023-02-02 3:37PM EST62.0021.0614.0015.550.00-13156.05%
ZM230210C000630002023-02-01 3:30PM EST63.0014.9112.5514.900.00-55172.27%
ZM230210C000640002023-02-02 11:53AM EST64.0018.5512.2513.600.00-122142.19%
ZM230210C000650002023-02-01 10:29AM EST65.0010.1211.1012.550.00-220129.69%
ZM230210C000660002023-01-30 9:52AM EST66.0011.8010.5011.350.00-531104.88%
ZM230210C000670002023-02-06 1:28PM EST67.0010.259.2010.50+2.26+28.29%1030108.69%
ZM230210C000680002023-02-03 10:10AM EST68.0012.338.459.450.00-12296.68%
ZM230210C000690002023-02-06 10:56AM EST69.009.006.958.60-1.95-17.81%25297.66%
ZM230210C000700002023-02-06 1:28PM EST70.007.307.107.40-1.95-21.08%1353265.23%
ZM230210C000710002023-02-06 3:30PM EST71.005.706.156.55-5.52-49.20%26465.04%
ZM230210C000720002023-02-06 12:31PM EST72.006.305.055.55-2.97-32.04%89253.71%
ZM230210C000730002023-02-06 3:22PM EST73.004.204.454.70-2.58-38.05%3252559.96%
ZM230210C000740002023-02-06 3:09PM EST74.003.303.653.90-2.57-43.78%1212258.59%
ZM230210C000750002023-02-06 3:59PM EST75.003.103.053.20-2.03-39.57%11763260.30%
ZM230210C000760002023-02-06 3:57PM EST76.002.442.472.57-1.96-44.55%10732860.64%
ZM230210C000770002023-02-06 3:59PM EST77.001.961.962.02-1.49-43.19%9359160.74%
ZM230210C000780002023-02-06 3:58PM EST78.001.471.531.58-1.58-51.80%13962961.33%
ZM230210C000790002023-02-06 3:58PM EST79.001.131.101.22-1.34-54.25%21239060.64%
ZM230210C000800002023-02-06 3:59PM EST80.000.880.860.92-1.10-55.56%1,05631761.82%
ZM230210C000810002023-02-06 3:53PM EST81.000.630.630.70-0.98-60.87%23424562.45%
ZM230210C000820002023-02-06 3:59PM EST82.000.500.490.50-0.82-62.12%1,59523863.28%
ZM230210C000830002023-02-06 3:57PM EST83.000.360.340.39-0.65-64.36%15322364.06%
ZM230210C000840002023-02-06 3:59PM EST84.000.280.260.29-0.52-65.00%10019765.43%
ZM230210C000850002023-02-06 3:55PM EST85.000.190.190.21-0.43-69.35%33750066.21%
ZM230210C000860002023-02-06 3:16PM EST86.000.130.150.16-0.36-73.47%11663867.97%
ZM230210C000870002023-02-06 3:56PM EST87.000.110.100.12-0.26-70.27%9211968.56%
ZM230210C000880002023-02-06 3:50PM EST88.000.070.070.09-0.21-75.00%27034569.53%
ZM230210C000890002023-02-06 3:57PM EST89.000.070.050.07-0.17-70.83%15027170.70%
ZM230210C000900002023-02-06 3:11PM EST90.000.060.040.06-0.13-68.42%4438873.05%
ZM230210C000910002023-02-06 3:10PM EST91.000.050.030.05-0.13-72.22%26375.00%
ZM230210C000920002023-02-06 2:25PM EST92.000.040.020.04-0.07-63.64%23675.78%
ZM230210C000930002023-02-06 2:26PM EST93.000.030.020.03-0.11-78.57%34978.13%
ZM230210C000950002023-02-06 2:59PM EST95.000.020.010.02-0.06-75.00%24870780.47%
ZM230210C001000002023-02-06 12:37PM EST100.000.010.000.02-0.03-75.00%712093.75%
ZM230210C001050002023-01-30 11:18AM EST105.000.070.000.010.00--11100.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230210P000450002023-01-31 12:55PM EST45.000.010.000.030.00-20260193.75%
ZM230210P000500002023-01-31 1:42PM EST50.000.020.000.010.00-533143.75%
ZM230210P000530002023-02-02 9:59AM EST53.000.050.000.020.00-2524134.38%
ZM230210P000550002023-02-01 9:55AM EST55.000.030.000.030.00-154126.56%
ZM230210P000560002023-02-02 2:07PM EST56.000.030.000.080.00-610135.94%
ZM230210P000570002023-02-03 1:24PM EST57.000.020.000.030.00-4121114.06%
ZM230210P000580002023-01-27 2:45PM EST58.000.080.000.080.00-625122.66%
ZM230210P000590002023-02-02 10:57AM EST59.000.020.000.030.00-677103.13%
ZM230210P000600002023-02-06 10:55AM EST60.000.010.000.030.00-117396.88%
ZM230210P000610002023-02-06 9:39AM EST61.000.020.010.060.00-378101.56%
ZM230210P000620002023-02-02 10:56AM EST62.000.030.000.030.00-57085.94%
ZM230210P000630002023-02-03 1:54PM EST63.000.020.000.030.00-548379.69%
ZM230210P000640002023-02-06 12:03PM EST64.000.010.010.07-0.01-50.00%1,20418884.38%
ZM230210P000650002023-02-06 10:55AM EST65.000.020.020.03-0.01-33.33%1315673.44%
ZM230210P000660002023-02-06 1:06PM EST66.000.030.020.040.00-74269.53%
ZM230210P000670002023-02-06 3:27PM EST67.000.030.040.05-0.01-25.00%188967.58%
ZM230210P000680002023-02-06 3:49PM EST68.000.060.060.080.00-13217766.02%
ZM230210P000690002023-02-06 3:26PM EST69.000.090.090.100.00-1498463.28%
ZM230210P000700002023-02-06 3:58PM EST70.000.140.140.15+0.03+27.27%19044661.91%
ZM230210P000710002023-02-06 3:54PM EST71.000.220.210.23+0.07+46.67%18230360.84%
ZM230210P000720002023-02-06 3:59PM EST72.000.320.310.36+0.11+52.38%1899260.16%
ZM230210P000730002023-02-06 3:30PM EST73.000.570.470.52+0.27+90.00%27212859.52%
ZM230210P000740002023-02-06 3:54PM EST74.000.770.690.75+0.41+113.89%33630559.18%
ZM230210P000750002023-02-06 3:59PM EST75.001.050.981.05+0.53+101.92%35243758.94%
ZM230210P000760002023-02-06 3:59PM EST76.001.391.351.43+0.63+82.89%59412658.74%
ZM230210P000770002023-02-06 3:54PM EST77.001.951.821.91+0.91+87.50%37819359.08%
ZM230210P000780002023-02-06 3:35PM EST78.002.612.372.48+1.32+102.33%12619159.42%
ZM230210P000790002023-02-06 3:57PM EST79.003.253.003.20+1.41+76.63%13320061.04%
ZM230210P000800002023-02-06 3:30PM EST80.004.253.703.85+2.00+88.89%8015460.21%
ZM230210P000810002023-02-06 10:25AM EST81.003.914.454.70+0.99+33.90%311861.62%
ZM230210P000820002023-02-06 3:21PM EST82.005.655.305.55+2.10+59.15%2910863.28%
ZM230210P000830002023-02-06 10:58AM EST83.005.706.156.40+2.45+75.38%719462.99%
ZM230210P000840002023-02-03 12:37PM EST84.003.807.057.350.00-414165.14%
ZM230210P000850002023-02-03 10:12AM EST85.005.557.808.250.00-26756.25%
ZM230210P000860002023-02-06 10:02AM EST86.007.508.809.25+2.20+41.51%22261.52%
ZM230210P000900002023-02-06 3:13PM EST90.0013.5012.7013.20+2.40+21.62%2964.06%