ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609C00040000 | 2023-05-01 3:20PM EDT | 40.00 | 21.80 | 26.95 | 27.30 | 0.00 | - | - | 4 | 187.50% |
| ZM230609C00050000 | 2023-05-25 9:31AM EDT | 50.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230609C00051000 | 2023-05-25 9:47AM EDT | 51.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230609C00052000 | 2023-05-23 9:54AM EDT | 52.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230609C00053000 | 2023-05-04 9:40AM EDT | 53.00 | 10.50 | 13.95 | 14.50 | 0.00 | - | 1 | 1 | 116.02% |
| ZM230609C00054000 | 2023-06-02 9:52AM EDT | 54.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230609C00055000 | 2023-05-26 3:34PM EDT | 55.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230609C00057000 | 2023-05-23 11:09AM EDT | 57.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230609C00058000 | 2023-05-31 9:34AM EDT | 58.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM230609C00059000 | 2023-06-02 12:52PM EDT | 59.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230609C00060000 | 2023-05-31 2:58PM EDT | 60.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230609C00061000 | 2023-05-31 10:04AM EDT | 61.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230609C00062000 | 2023-06-02 1:12PM EDT | 62.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM230609C00063000 | 2023-06-02 3:59PM EDT | 63.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230609C00064000 | 2023-06-02 2:46PM EDT | 64.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM230609C00065000 | 2023-06-02 3:57PM EDT | 65.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM230609C00066000 | 2023-06-02 2:09PM EDT | 66.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| ZM230609C00067000 | 2023-06-02 3:59PM EDT | 67.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| ZM230609C00068000 | 2023-06-02 3:59PM EDT | 68.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 3.13% |
| ZM230609C00069000 | 2023-06-02 3:59PM EDT | 69.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 6.25% |
| ZM230609C00070000 | 2023-06-02 3:59PM EDT | 70.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 12.50% |
| ZM230609C00071000 | 2023-06-02 3:59PM EDT | 71.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| ZM230609C00072000 | 2023-06-02 3:58PM EDT | 72.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| ZM230609C00073000 | 2023-06-02 3:59PM EDT | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| ZM230609C00074000 | 2023-06-02 3:53PM EDT | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ZM230609C00075000 | 2023-06-02 3:59PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| ZM230609C00076000 | 2023-06-02 3:33PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ZM230609C00077000 | 2023-06-02 2:37PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| ZM230609C00078000 | 2023-06-02 11:24AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM230609C00079000 | 2023-06-02 2:42PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZM230609C00080000 | 2023-06-02 3:31PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| ZM230609C00081000 | 2023-06-02 3:29PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM230609C00082000 | 2023-06-01 12:08PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZM230609C00083000 | 2023-06-02 12:50PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ZM230609C00084000 | 2023-06-01 11:44AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ZM230609C00085000 | 2023-06-02 10:27AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| ZM230609C00087000 | 2023-05-30 3:37PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ZM230609C00088000 | 2023-05-30 10:38AM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ZM230609C00090000 | 2023-06-01 12:06PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230609C00091000 | 2023-05-24 2:26PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230609C00092000 | 2023-05-31 2:21PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230609C00093000 | 2023-05-30 2:51PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM230609C00094000 | 2023-05-24 2:23PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM230609C00095000 | 2023-05-26 3:34PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ZM230609C00100000 | 2023-05-24 1:22PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609P00040000 | 2023-05-24 1:23PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230609P00045000 | 2023-06-01 12:23PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM230609P00049000 | 2023-05-30 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZM230609P00050000 | 2023-06-01 9:55AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM230609P00051000 | 2023-05-30 2:32PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ZM230609P00052000 | 2023-06-02 11:43AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ZM230609P00053000 | 2023-06-02 11:27AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM230609P00054000 | 2023-05-30 2:32PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230609P00055000 | 2023-06-02 1:47PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ZM230609P00056000 | 2023-06-02 3:23PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZM230609P00057000 | 2023-06-02 3:30PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ZM230609P00058000 | 2023-06-02 2:38PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| ZM230609P00059000 | 2023-06-02 2:51PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| ZM230609P00060000 | 2023-06-02 2:37PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| ZM230609P00061000 | 2023-06-02 3:56PM EDT | 61.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 25.00% |
| ZM230609P00062000 | 2023-06-02 3:54PM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 12.50% |
| ZM230609P00063000 | 2023-06-02 3:54PM EDT | 63.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| ZM230609P00064000 | 2023-06-02 3:59PM EDT | 64.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| ZM230609P00065000 | 2023-06-02 3:59PM EDT | 65.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| ZM230609P00066000 | 2023-06-02 3:59PM EDT | 66.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| ZM230609P00067000 | 2023-06-02 3:59PM EDT | 67.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.39% |
| ZM230609P00068000 | 2023-06-02 3:59PM EDT | 68.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 0.00% |
| ZM230609P00069000 | 2023-06-02 3:08PM EDT | 69.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| ZM230609P00070000 | 2023-06-02 3:31PM EDT | 70.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ZM230609P00071000 | 2023-06-02 3:32PM EDT | 71.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ZM230609P00072000 | 2023-06-01 9:42AM EDT | 72.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230609P00073000 | 2023-05-24 2:31PM EDT | 73.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230609P00074000 | 2023-06-02 12:42PM EDT | 74.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZM230609P00075000 | 2023-06-02 3:55PM EDT | 75.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230609P00076000 | 2023-06-02 10:39AM EDT | 76.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM230609P00079000 | 2023-05-22 3:35PM EDT | 79.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230609P00080000 | 2023-05-23 3:55PM EDT | 80.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230609P00081000 | 2023-05-22 3:36PM EDT | 81.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230609P00085000 | 2023-05-23 3:55PM EDT | 85.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230609P00086000 | 2023-05-23 9:31AM EDT | 86.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230609P00091000 | 2023-06-01 3:50PM EDT | 91.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.