Italia markets open in 6 hours 39 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.791,56 +97,91 (+0,35%) EUR/USD
1,0741 +0,0010 (+0,10%) BTC-EUR
21.270,20 -349,53 (-1,62%) CMC Crypto 200
523,58 -1,56 (-0,30%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230210C00045000 | 2023-01-03 10:46AM EST | 45.00 | 22.65 | 36.90 | 37.45 | 0.00 | - | - | 1 | 671.68% |
| ZM230210C00050000 | 2023-01-30 12:51PM EST | 50.00 | 24.85 | 26.40 | 27.65 | 0.00 | - | 2 | 4 | 282.42% |
| ZM230210C00053000 | 2023-01-13 12:19PM EST | 53.00 | 16.60 | 23.25 | 24.55 | 0.00 | - | - | 5 | 240.23% |
| ZM230210C00057000 | 2023-01-30 1:17PM EST | 57.00 | 18.65 | 19.15 | 20.55 | 0.00 | - | 4 | 3 | 201.76% |
| ZM230210C00060000 | 2023-02-03 2:54PM EST | 60.00 | 19.25 | 16.15 | 17.60 | 0.00 | - | 1 | 3 | 178.52% |
| ZM230210C00062000 | 2023-02-02 3:37PM EST | 62.00 | 21.06 | 14.00 | 15.55 | 0.00 | - | 1 | 3 | 156.05% |
| ZM230210C00063000 | 2023-02-01 3:30PM EST | 63.00 | 14.91 | 12.55 | 14.90 | 0.00 | - | 5 | 5 | 172.27% |
| ZM230210C00064000 | 2023-02-02 11:53AM EST | 64.00 | 18.55 | 12.25 | 13.60 | 0.00 | - | 1 | 22 | 142.19% |
| ZM230210C00065000 | 2023-02-01 10:29AM EST | 65.00 | 10.12 | 11.10 | 12.55 | 0.00 | - | 2 | 20 | 129.69% |
| ZM230210C00066000 | 2023-01-30 9:52AM EST | 66.00 | 11.80 | 10.50 | 11.35 | 0.00 | - | 5 | 31 | 104.88% |
| ZM230210C00067000 | 2023-02-06 1:28PM EST | 67.00 | 10.25 | 9.20 | 10.50 | +2.26 | +28.29% | 10 | 30 | 108.69% |
| ZM230210C00068000 | 2023-02-03 10:10AM EST | 68.00 | 12.33 | 8.45 | 9.45 | 0.00 | - | 1 | 22 | 96.68% |
| ZM230210C00069000 | 2023-02-06 10:56AM EST | 69.00 | 9.00 | 6.95 | 8.60 | -1.95 | -17.81% | 2 | 52 | 97.66% |
| ZM230210C00070000 | 2023-02-06 1:28PM EST | 70.00 | 7.30 | 7.10 | 7.40 | -1.95 | -21.08% | 13 | 532 | 65.23% |
| ZM230210C00071000 | 2023-02-06 3:30PM EST | 71.00 | 5.70 | 6.15 | 6.55 | -5.52 | -49.20% | 2 | 64 | 65.04% |
| ZM230210C00072000 | 2023-02-06 12:31PM EST | 72.00 | 6.30 | 5.05 | 5.55 | -2.97 | -32.04% | 8 | 92 | 53.71% |
| ZM230210C00073000 | 2023-02-06 3:22PM EST | 73.00 | 4.20 | 4.45 | 4.70 | -2.58 | -38.05% | 32 | 525 | 59.96% |
| ZM230210C00074000 | 2023-02-06 3:09PM EST | 74.00 | 3.30 | 3.65 | 3.90 | -2.57 | -43.78% | 12 | 122 | 58.59% |
| ZM230210C00075000 | 2023-02-06 3:59PM EST | 75.00 | 3.10 | 3.05 | 3.20 | -2.03 | -39.57% | 117 | 632 | 60.30% |
| ZM230210C00076000 | 2023-02-06 3:57PM EST | 76.00 | 2.44 | 2.47 | 2.57 | -1.96 | -44.55% | 107 | 328 | 60.64% |
| ZM230210C00077000 | 2023-02-06 3:59PM EST | 77.00 | 1.96 | 1.96 | 2.02 | -1.49 | -43.19% | 93 | 591 | 60.74% |
| ZM230210C00078000 | 2023-02-06 3:58PM EST | 78.00 | 1.47 | 1.53 | 1.58 | -1.58 | -51.80% | 139 | 629 | 61.33% |
| ZM230210C00079000 | 2023-02-06 3:58PM EST | 79.00 | 1.13 | 1.10 | 1.22 | -1.34 | -54.25% | 212 | 390 | 60.64% |
| ZM230210C00080000 | 2023-02-06 3:59PM EST | 80.00 | 0.88 | 0.86 | 0.92 | -1.10 | -55.56% | 1,056 | 317 | 61.82% |
| ZM230210C00081000 | 2023-02-06 3:53PM EST | 81.00 | 0.63 | 0.63 | 0.70 | -0.98 | -60.87% | 234 | 245 | 62.45% |
| ZM230210C00082000 | 2023-02-06 3:59PM EST | 82.00 | 0.50 | 0.49 | 0.50 | -0.82 | -62.12% | 1,595 | 238 | 63.28% |
| ZM230210C00083000 | 2023-02-06 3:57PM EST | 83.00 | 0.36 | 0.34 | 0.39 | -0.65 | -64.36% | 153 | 223 | 64.06% |
| ZM230210C00084000 | 2023-02-06 3:59PM EST | 84.00 | 0.28 | 0.26 | 0.29 | -0.52 | -65.00% | 100 | 197 | 65.43% |
| ZM230210C00085000 | 2023-02-06 3:55PM EST | 85.00 | 0.19 | 0.19 | 0.21 | -0.43 | -69.35% | 337 | 500 | 66.21% |
| ZM230210C00086000 | 2023-02-06 3:16PM EST | 86.00 | 0.13 | 0.15 | 0.16 | -0.36 | -73.47% | 116 | 638 | 67.97% |
| ZM230210C00087000 | 2023-02-06 3:56PM EST | 87.00 | 0.11 | 0.10 | 0.12 | -0.26 | -70.27% | 92 | 119 | 68.56% |
| ZM230210C00088000 | 2023-02-06 3:50PM EST | 88.00 | 0.07 | 0.07 | 0.09 | -0.21 | -75.00% | 270 | 345 | 69.53% |
| ZM230210C00089000 | 2023-02-06 3:57PM EST | 89.00 | 0.07 | 0.05 | 0.07 | -0.17 | -70.83% | 150 | 271 | 70.70% |
| ZM230210C00090000 | 2023-02-06 3:11PM EST | 90.00 | 0.06 | 0.04 | 0.06 | -0.13 | -68.42% | 44 | 388 | 73.05% |
| ZM230210C00091000 | 2023-02-06 3:10PM EST | 91.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.22% | 2 | 63 | 75.00% |
| ZM230210C00092000 | 2023-02-06 2:25PM EST | 92.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 2 | 36 | 75.78% |
| ZM230210C00093000 | 2023-02-06 2:26PM EST | 93.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 34 | 9 | 78.13% |
| ZM230210C00095000 | 2023-02-06 2:59PM EST | 95.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 248 | 707 | 80.47% |
| ZM230210C00100000 | 2023-02-06 12:37PM EST | 100.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 7 | 120 | 93.75% |
| ZM230210C00105000 | 2023-01-30 11:18AM EST | 105.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 11 | 100.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230210P00045000 | 2023-01-31 12:55PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 260 | 193.75% |
| ZM230210P00050000 | 2023-01-31 1:42PM EST | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 33 | 143.75% |
| ZM230210P00053000 | 2023-02-02 9:59AM EST | 53.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 25 | 24 | 134.38% |
| ZM230210P00055000 | 2023-02-01 9:55AM EST | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 126.56% |
| ZM230210P00056000 | 2023-02-02 2:07PM EST | 56.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 10 | 135.94% |
| ZM230210P00057000 | 2023-02-03 1:24PM EST | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 121 | 114.06% |
| ZM230210P00058000 | 2023-01-27 2:45PM EST | 58.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 6 | 25 | 122.66% |
| ZM230210P00059000 | 2023-02-02 10:57AM EST | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 77 | 103.13% |
| ZM230210P00060000 | 2023-02-06 10:55AM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 73 | 96.88% |
| ZM230210P00061000 | 2023-02-06 9:39AM EST | 61.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 3 | 78 | 101.56% |
| ZM230210P00062000 | 2023-02-02 10:56AM EST | 62.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 70 | 85.94% |
| ZM230210P00063000 | 2023-02-03 1:54PM EST | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 483 | 79.69% |
| ZM230210P00064000 | 2023-02-06 12:03PM EST | 64.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 1,204 | 188 | 84.38% |
| ZM230210P00065000 | 2023-02-06 10:55AM EST | 65.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 13 | 156 | 73.44% |
| ZM230210P00066000 | 2023-02-06 1:06PM EST | 66.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 42 | 69.53% |
| ZM230210P00067000 | 2023-02-06 3:27PM EST | 67.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 18 | 89 | 67.58% |
| ZM230210P00068000 | 2023-02-06 3:49PM EST | 68.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 132 | 177 | 66.02% |
| ZM230210P00069000 | 2023-02-06 3:26PM EST | 69.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 149 | 84 | 63.28% |
| ZM230210P00070000 | 2023-02-06 3:58PM EST | 70.00 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 190 | 446 | 61.91% |
| ZM230210P00071000 | 2023-02-06 3:54PM EST | 71.00 | 0.22 | 0.21 | 0.23 | +0.07 | +46.67% | 182 | 303 | 60.84% |
| ZM230210P00072000 | 2023-02-06 3:59PM EST | 72.00 | 0.32 | 0.31 | 0.36 | +0.11 | +52.38% | 189 | 92 | 60.16% |
| ZM230210P00073000 | 2023-02-06 3:30PM EST | 73.00 | 0.57 | 0.47 | 0.52 | +0.27 | +90.00% | 272 | 128 | 59.52% |
| ZM230210P00074000 | 2023-02-06 3:54PM EST | 74.00 | 0.77 | 0.69 | 0.75 | +0.41 | +113.89% | 336 | 305 | 59.18% |
| ZM230210P00075000 | 2023-02-06 3:59PM EST | 75.00 | 1.05 | 0.98 | 1.05 | +0.53 | +101.92% | 352 | 437 | 58.94% |
| ZM230210P00076000 | 2023-02-06 3:59PM EST | 76.00 | 1.39 | 1.35 | 1.43 | +0.63 | +82.89% | 594 | 126 | 58.74% |
| ZM230210P00077000 | 2023-02-06 3:54PM EST | 77.00 | 1.95 | 1.82 | 1.91 | +0.91 | +87.50% | 378 | 193 | 59.08% |
| ZM230210P00078000 | 2023-02-06 3:35PM EST | 78.00 | 2.61 | 2.37 | 2.48 | +1.32 | +102.33% | 126 | 191 | 59.42% |
| ZM230210P00079000 | 2023-02-06 3:57PM EST | 79.00 | 3.25 | 3.00 | 3.20 | +1.41 | +76.63% | 133 | 200 | 61.04% |
| ZM230210P00080000 | 2023-02-06 3:30PM EST | 80.00 | 4.25 | 3.70 | 3.85 | +2.00 | +88.89% | 80 | 154 | 60.21% |
| ZM230210P00081000 | 2023-02-06 10:25AM EST | 81.00 | 3.91 | 4.45 | 4.70 | +0.99 | +33.90% | 3 | 118 | 61.62% |
| ZM230210P00082000 | 2023-02-06 3:21PM EST | 82.00 | 5.65 | 5.30 | 5.55 | +2.10 | +59.15% | 29 | 108 | 63.28% |
| ZM230210P00083000 | 2023-02-06 10:58AM EST | 83.00 | 5.70 | 6.15 | 6.40 | +2.45 | +75.38% | 7 | 194 | 62.99% |
| ZM230210P00084000 | 2023-02-03 12:37PM EST | 84.00 | 3.80 | 7.05 | 7.35 | 0.00 | - | 41 | 41 | 65.14% |
| ZM230210P00085000 | 2023-02-03 10:12AM EST | 85.00 | 5.55 | 7.80 | 8.25 | 0.00 | - | 2 | 67 | 56.25% |
| ZM230210P00086000 | 2023-02-06 10:02AM EST | 86.00 | 7.50 | 8.80 | 9.25 | +2.20 | +41.51% | 2 | 22 | 61.52% |
| ZM230210P00090000 | 2023-02-06 3:13PM EST | 90.00 | 13.50 | 12.70 | 13.20 | +2.40 | +21.62% | 2 | 9 | 64.06% |
© 2023 Yahoo. Tutti i diritti riservati.
