Italia markets close in 1 hour 32 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,91+1,37 (+2,30%)
In data: 09:58AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240426C000550002024-04-15 10:04AM EDT55.006.055.405.700.00-150.00%
ZM240426C000560002024-04-11 1:22PM EDT56.006.904.156.050.00--163.48%
ZM240426C000570002024-04-22 3:54PM EDT57.002.803.454.600.00-474784.86%
ZM240426C000580002024-04-23 9:36AM EDT58.002.302.542.68+0.19+9.00%31030.00%
ZM240426C000590002024-04-23 9:40AM EDT59.001.601.691.88+0.43+36.75%265930.00%
ZM240426C000600002024-04-23 9:41AM EDT60.000.970.951.05+0.29+42.65%1351,15618.16%
ZM240426C000610002024-04-23 9:42AM EDT61.000.550.550.55+0.26+89.66%1141,08823.34%
ZM240426C000620002024-04-23 9:42AM EDT62.000.170.220.25+0.02+8.33%3751,21025.59%
ZM240426C000630002024-04-22 3:59PM EDT63.000.060.090.130.00-12362929.30%
ZM240426C000640002024-04-23 9:42AM EDT64.000.050.030.05+0.01+33.33%148430.27%
ZM240426C000650002024-04-23 9:39AM EDT65.000.050.000.21+0.03+300.00%329653.13%
ZM240426C000660002024-04-23 9:35AM EDT66.000.020.000.03+0.01+100.00%310340.63%
ZM240426C000670002024-04-22 1:37PM EDT67.000.020.000.140.00-38554.30%
ZM240426C000680002024-04-22 1:26PM EDT68.000.010.010.100.00-311358.20%
ZM240426C000690002024-04-19 3:02PM EDT69.000.020.000.500.00-14488.67%
ZM240426C000700002024-04-22 3:24PM EDT70.000.010.000.500.00-427796.09%
ZM240426C000710002024-04-19 2:37PM EDT71.000.020.000.500.00-7239103.32%
ZM240426C000720002024-04-22 10:01AM EDT72.000.010.000.500.00-7293110.16%
ZM240426C000730002024-04-22 3:28PM EDT73.000.020.000.010.00-146965.63%
ZM240426C000740002024-04-22 3:20PM EDT74.000.010.000.010.00-711468.75%
ZM240426C000750002024-04-18 2:01PM EDT75.000.010.000.500.00-2053129.69%
ZM240426C000760002024-04-22 9:52AM EDT76.000.010.000.010.00-222678.13%
ZM240426C000770002024-03-27 12:40PM EDT77.000.140.000.500.00-22142.19%
ZM240426C000780002024-04-04 12:47PM EDT78.000.040.000.500.00-15148.05%
ZM240426C000790002024-03-28 12:46PM EDT79.000.060.000.500.00-1124153.91%
ZM240426C000800002024-04-10 1:34PM EDT80.000.070.000.500.00-214159.38%
ZM240426C000810002024-03-18 2:56PM EDT81.000.120.000.300.00--40149.80%
ZM240426C000850002024-03-11 2:44PM EDT85.000.290.000.700.00-4040199.22%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240426P000450002024-04-16 1:18PM EDT45.000.040.000.500.00--3183.98%
ZM240426P000500002024-04-11 1:02PM EDT50.000.040.000.500.00--1130.47%
ZM240426P000530002024-04-19 10:28AM EDT53.000.010.000.150.00-71076.17%
ZM240426P000540002024-04-19 3:24PM EDT54.000.050.000.170.00-3369.53%
ZM240426P000550002024-04-22 2:03PM EDT55.000.050.000.130.00-22449957.62%
ZM240426P000560002024-04-22 2:12PM EDT56.000.070.030.140.00-395052.15%
ZM240426P000570002024-04-22 2:50PM EDT57.000.120.070.110.00-16925346.09%
ZM240426P000580002024-04-23 9:42AM EDT58.000.130.130.17-0.17-53.13%2271441.60%
ZM240426P000590002024-04-22 3:58PM EDT59.000.570.280.330.00-19463840.33%
ZM240426P000600002024-04-22 3:34PM EDT60.001.040.570.620.00-4001,14840.04%
ZM240426P000610002024-04-22 3:59PM EDT61.001.751.041.330.00-11087250.49%
ZM240426P000620002024-04-22 3:55PM EDT62.002.501.322.08-0.10-3.85%126457.32%
ZM240426P000630002024-04-23 9:40AM EDT63.002.882.402.77-0.30-9.43%245757.91%
ZM240426P000640002024-04-22 10:46AM EDT64.004.653.353.850.00-211561.52%
ZM240426P000650002024-04-23 9:30AM EDT65.005.284.554.90-0.64-10.81%9822178.71%
ZM240426P000660002024-04-19 2:52PM EDT66.006.705.105.900.00-1075.78%
ZM240426P000670002024-04-08 9:30AM EDT67.005.006.506.950.00-1198.63%
ZM240426P000680002024-04-22 2:40PM EDT68.008.057.558.100.00-20113.77%
ZM240426P000690002024-04-18 9:54AM EDT69.008.857.258.750.00-10118.36%
ZM240426P000700002024-04-01 3:11PM EDT70.005.507.809.900.00-160136.13%
ZM240426P000710002024-04-05 3:36PM EDT71.008.148.9511.000.00-10150.68%
ZM240426P000720002024-03-08 10:46AM EDT72.005.207.0510.650.00-100.00%
ZM240426P000730002024-03-13 3:27PM EDT73.005.3510.6511.550.00--10.00%
ZM240426P000800002024-04-18 9:36AM EDT80.0020.1518.8019.950.00--0163.87%