Italia markets open in 1 hour 42 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,94+2,22 (+3,23%)
Alla chiusura: 04:00PM EST
70,99 +0,05 (+0,07%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM231208C000400002023-12-05 9:32AM EST40.0027.800.000.000.00-100.00%
ZM231208C000480002023-12-05 9:35AM EST48.0019.300.000.000.00-100.00%
ZM231208C000490002023-12-05 10:11AM EST49.0018.850.000.000.00-300.00%
ZM231208C000500002023-12-05 9:33AM EST50.0017.650.000.000.00-700.00%
ZM231208C000520002023-12-01 2:38PM EST52.0018.380.000.000.00-400.00%
ZM231208C000530002023-11-08 9:33AM EST53.0010.300.000.000.00--00.00%
ZM231208C000540002023-11-28 10:23AM EST54.0012.000.000.000.00--00.00%
ZM231208C000550002023-12-01 2:38PM EST55.0015.400.000.000.00-200.00%
ZM231208C000560002023-12-05 9:58AM EST56.0011.300.000.000.00-400.00%
ZM231208C000570002023-11-27 3:00PM EST57.008.520.000.000.00-100.00%
ZM231208C000580002023-12-05 9:57AM EST58.009.400.000.000.00-1100.00%
ZM231208C000590002023-12-01 11:44AM EST59.0011.150.000.000.00-100.00%
ZM231208C000600002023-12-06 12:42PM EST60.0010.850.000.000.00-2100.00%
ZM231208C000610002023-12-05 10:11AM EST61.006.900.000.000.00-2200.00%
ZM231208C000620002023-12-06 12:42PM EST62.008.870.000.000.00-1200.00%
ZM231208C000630002023-12-06 11:26AM EST63.007.600.000.000.00-1000.00%
ZM231208C000640002023-12-06 3:15PM EST64.007.150.000.000.00-2500.00%
ZM231208C000650002023-12-06 3:59PM EST65.006.000.000.000.00-2400.00%
ZM231208C000660002023-12-06 3:46PM EST66.005.160.000.000.00-7700.00%
ZM231208C000670002023-12-06 1:06PM EST67.003.550.000.000.00-4600.00%
ZM231208C000680002023-12-06 2:54PM EST68.003.300.000.000.00-24700.00%
ZM231208C000690002023-12-06 3:59PM EST69.002.150.000.000.00-49300.00%
ZM231208C000700002023-12-06 3:59PM EST70.001.440.000.000.00-2,22900.00%
ZM231208C000710002023-12-06 3:59PM EST71.000.860.000.000.00-76100.39%
ZM231208C000720002023-12-06 3:58PM EST72.000.490.000.000.00-2,41206.25%
ZM231208C000730002023-12-06 3:59PM EST73.000.260.000.000.00-623012.50%
ZM231208C000740002023-12-06 3:53PM EST74.000.160.000.000.00-926012.50%
ZM231208C000750002023-12-06 3:59PM EST75.000.100.000.000.00-383025.00%
ZM231208C000760002023-12-06 3:50PM EST76.000.070.000.000.00-20025.00%
ZM231208C000770002023-12-06 3:51PM EST77.000.050.000.000.00-179025.00%
ZM231208C000780002023-12-06 3:17PM EST78.000.030.000.000.00-62025.00%
ZM231208C000800002023-12-06 3:57PM EST80.000.020.000.000.00-2050.00%
ZM231208C000850002023-12-06 2:39PM EST85.000.010.000.000.00-2050.00%
ZM231208C000900002023-12-04 9:30AM EST90.000.030.000.000.00-1050.00%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM231208P000400002023-12-04 3:14PM EST40.000.010.000.000.00-10050.00%
ZM231208P000480002023-11-21 9:30AM EST48.000.050.000.000.00-4050.00%
ZM231208P000490002023-11-27 12:45PM EST49.000.020.000.000.00-1050.00%
ZM231208P000500002023-12-01 10:22AM EST50.000.010.000.000.00-10050.00%
ZM231208P000510002023-11-30 3:33PM EST51.000.010.000.000.00-3050.00%
ZM231208P000520002023-12-05 12:38PM EST52.000.020.000.000.00-50050.00%
ZM231208P000530002023-12-01 12:24PM EST53.000.030.000.000.00-1050.00%
ZM231208P000540002023-12-06 10:59AM EST54.000.010.000.000.00-7050.00%
ZM231208P000550002023-12-05 3:13PM EST55.000.040.000.000.00-12050.00%
ZM231208P000560002023-12-04 3:17PM EST56.000.030.000.000.00-6050.00%
ZM231208P000570002023-12-05 9:46AM EST57.000.040.000.000.00-1050.00%
ZM231208P000580002023-12-06 10:05AM EST58.000.020.000.000.00-4050.00%
ZM231208P000590002023-12-06 3:59PM EST59.000.010.000.000.00-12050.00%
ZM231208P000600002023-12-06 9:36AM EST60.000.030.000.000.00-8050.00%
ZM231208P000610002023-12-06 1:13PM EST61.000.040.000.000.00-3050.00%
ZM231208P000620002023-12-05 2:25PM EST62.000.020.000.000.00-16050.00%
ZM231208P000630002023-12-06 3:45PM EST63.000.020.000.000.00-56050.00%
ZM231208P000640002023-12-06 1:40PM EST64.000.020.000.000.00-10025.00%
ZM231208P000650002023-12-06 3:55PM EST65.000.030.000.000.00-27025.00%
ZM231208P000660002023-12-06 3:56PM EST66.000.030.000.000.00-333025.00%
ZM231208P000670002023-12-06 2:31PM EST67.000.050.000.000.00-186025.00%
ZM231208P000680002023-12-06 3:59PM EST68.000.090.000.000.00-470012.50%
ZM231208P000690002023-12-06 3:59PM EST69.000.200.000.000.00-557012.50%
ZM231208P000700002023-12-06 3:59PM EST70.000.440.000.000.00-36106.25%
ZM231208P000710002023-12-06 3:56PM EST71.000.890.000.000.00-40200.00%
ZM231208P000720002023-12-06 3:13PM EST72.001.390.000.000.00-3800.00%
ZM231208P000730002023-12-06 3:58PM EST73.002.300.000.000.00-12100.00%
ZM231208P000740002023-12-04 10:30AM EST74.006.500.000.000.00-400.00%
ZM231208P000750002023-12-04 9:58AM EST75.006.720.000.000.00-5000.00%
ZM231208P000760002023-12-04 1:30PM EST76.008.705.005.20+8.70--151.56%
ZM231208P000770002023-11-27 12:10PM EST77.0011.600.000.000.00--00.00%
ZM231208P000780002023-12-05 9:39AM EST78.0010.300.000.000.00-100.00%
ZM231208P000790002023-12-06 2:27PM EST79.008.307.858.15+8.30-2086.33%
ZM231208P000800002023-12-06 2:37PM EST80.008.750.000.000.00-600.00%
ZM231208P000850002023-12-06 2:27PM EST85.0014.300.000.000.00-300.00%
ZM231208P000900002023-12-01 3:03PM EST90.0019.750.000.000.00-3000.00%
ZM231208P000950002023-12-06 2:27PM EST95.0024.3023.9524.15+24.30-60193.75%