Italia markets close in 4 hours 11 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,64-0,23 (-0,39%)
Alla chiusura: 04:00PM EDT
58,74 +0,10 (+0,17%)
Dopo ore: 07:37PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240726C000530002024-07-22 9:57AM EDT53.005.650.000.000.00-6180.00%
ZM240726C000540002024-07-11 1:55PM EDT54.003.100.000.000.00--30.00%
ZM240726C000550002024-07-19 11:29AM EDT55.003.730.000.000.00-1160.00%
ZM240726C000560002024-07-19 3:57PM EDT56.003.050.000.000.00-61180.00%
ZM240726C000570002024-07-22 2:46PM EDT57.001.850.000.000.00-111630.00%
ZM240726C000580002024-07-22 3:59PM EDT58.001.130.000.000.00-912,2830.00%
ZM240726C000590002024-07-22 3:59PM EDT59.000.600.000.000.00-5337821.56%
ZM240726C000600002024-07-22 3:54PM EDT60.000.240.000.000.00-8831,3536.25%
ZM240726C000610002024-07-22 3:56PM EDT61.000.100.000.000.00-4521,76512.50%
ZM240726C000620002024-07-22 3:34PM EDT62.000.060.000.000.00-53252912.50%
ZM240726C000630002024-07-22 2:43PM EDT63.000.030.000.000.00-4323912.50%
ZM240726C000640002024-07-22 2:04PM EDT64.000.030.000.000.00-383,86225.00%
ZM240726C000650002024-07-22 2:46PM EDT65.000.030.000.000.00-516025.00%
ZM240726C000660002024-07-17 9:45AM EDT66.000.070.000.000.00-18225.00%
ZM240726C000670002024-07-22 11:03AM EDT67.000.020.000.000.00-4510525.00%
ZM240726C000680002024-07-22 3:00PM EDT68.000.020.000.000.00-1012125.00%
ZM240726C000690002024-07-18 3:30PM EDT69.000.030.000.000.00-10010250.00%
ZM240726C000700002024-07-22 12:56PM EDT70.000.010.000.000.00-712850.00%
ZM240726C000710002024-07-22 2:35PM EDT71.000.010.000.000.00-343950.00%
ZM240726C000720002024-07-22 12:14PM EDT72.000.010.000.000.00-535350.00%
ZM240726C000730002024-07-19 3:49PM EDT73.000.010.000.000.00-20420450.00%
ZM240726C000740002024-07-01 10:07AM EDT74.000.040.000.000.00-2550.00%
ZM240726C000750002024-07-17 3:48PM EDT75.000.020.000.000.00-4550.00%
ZM240726C000800002024-07-15 1:14PM EDT80.000.010.000.000.00-1250.00%
ZM240726C000900002024-07-10 2:32PM EDT90.000.010.000.000.00--3050.00%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240726P000480002024-07-18 3:26PM EDT48.000.020.000.000.00-10010050.00%
ZM240726P000490002024-07-22 3:46PM EDT49.000.010.000.000.00-10120150.00%
ZM240726P000500002024-07-22 1:39PM EDT50.000.010.000.000.00-137350.00%
ZM240726P000510002024-07-18 3:22PM EDT51.000.040.000.000.00-10027825.00%
ZM240726P000520002024-07-19 9:46AM EDT52.000.020.000.000.00-111025.00%
ZM240726P000530002024-07-19 9:46AM EDT53.000.040.000.000.00-99925.00%
ZM240726P000540002024-07-22 3:01PM EDT54.000.020.000.000.00-1014625.00%
ZM240726P000550002024-07-22 2:05PM EDT55.000.050.000.000.00-5965312.50%
ZM240726P000560002024-07-22 3:25PM EDT56.000.090.000.000.00-4755112.50%
ZM240726P000570002024-07-22 3:53PM EDT57.000.190.000.000.00-2477226.25%
ZM240726P000580002024-07-22 3:57PM EDT58.000.460.000.000.00-4687693.13%
ZM240726P000590002024-07-22 3:57PM EDT59.000.930.000.000.00-7077690.00%
ZM240726P000600002024-07-22 3:04PM EDT60.001.500.000.000.00-132980.00%
ZM240726P000610002024-07-22 3:13PM EDT61.002.410.000.000.00-3280.00%
ZM240726P000620002024-07-18 12:12PM EDT62.003.000.000.000.00-1180.00%
ZM240726P000630002024-06-18 11:30AM EDT63.006.712.984.800.00-1073.34%
ZM240726P000640002024-07-16 9:46AM EDT64.005.400.000.000.00-120.00%
ZM240726P000650002024-07-19 11:32AM EDT65.006.470.000.000.00-110.00%
ZM240726P000680002024-06-21 11:49AM EDT68.009.808.959.500.00-1089.06%
ZM240726P000710002024-06-18 10:31AM EDT71.0014.2211.3512.100.00-100.00%
ZM240726P000720002024-07-16 10:05AM EDT72.0013.400.000.000.00--00.00%
ZM240726P000750002024-07-11 3:37PM EDT75.0018.280.000.000.00-110.00%