Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220708C00055000 | 2022-06-14 10:23AM EDT | 55.00 | 50.65 | 55.50 | 56.55 | 0.00 | - | - | 1 | 208.59% |
| ZM220708C00070000 | 2022-06-28 3:50PM EDT | 70.00 | 43.34 | 40.40 | 41.55 | 0.00 | - | 3 | 3 | 109.38% |
| ZM220708C00075000 | 2022-06-15 12:06PM EDT | 75.00 | 35.45 | 35.55 | 36.60 | 0.00 | - | - | 1 | 133.98% |
| ZM220708C00084000 | 2022-06-27 10:18AM EDT | 84.00 | 35.25 | 26.70 | 27.40 | 0.00 | - | - | 1 | 95.31% |
| ZM220708C00090000 | 2022-07-01 11:48AM EDT | 90.00 | 20.85 | 20.70 | 21.65 | +2.85 | +15.83% | 2 | 3 | 87.30% |
| ZM220708C00094000 | 2022-06-23 9:40AM EDT | 94.00 | 20.20 | 16.85 | 17.75 | 0.00 | - | - | 1 | 79.88% |
| ZM220708C00095000 | 2022-06-14 3:04PM EDT | 95.00 | 15.77 | 15.95 | 16.80 | +0.43 | +2.80% | 2 | 13 | 79.59% |
| ZM220708C00096000 | 2022-07-01 1:55PM EDT | 96.00 | 14.64 | 15.00 | 15.90 | +3.19 | +27.86% | 6 | 16 | 78.71% |
| ZM220708C00097000 | 2022-06-28 1:08PM EDT | 97.00 | 18.53 | 14.10 | 14.85 | 0.00 | - | 1 | 1 | 75.39% |
| ZM220708C00098000 | 2022-07-01 10:56AM EDT | 98.00 | 12.91 | 13.20 | 13.90 | -11.52 | -47.16% | 1 | 5 | 73.88% |
| ZM220708C00099000 | 2022-06-24 12:47PM EDT | 99.00 | 20.95 | 12.35 | 13.00 | 0.00 | - | 1 | 2 | 73.63% |
| ZM220708C00100000 | 2022-07-01 2:51PM EDT | 100.00 | 11.26 | 11.45 | 11.95 | +2.26 | +25.11% | 32 | 62 | 69.78% |
| ZM220708C00101000 | 2022-06-30 11:53AM EDT | 101.00 | 9.50 | 10.60 | 11.15 | 0.00 | - | 2 | 25 | 70.07% |
| ZM220708C00102000 | 2022-07-01 3:36PM EDT | 102.00 | 9.68 | 9.50 | 10.25 | +0.83 | +9.38% | 20 | 70 | 65.14% |
| ZM220708C00103000 | 2022-06-30 11:09AM EDT | 103.00 | 7.05 | 8.85 | 9.40 | 0.00 | - | 6 | 20 | 66.31% |
| ZM220708C00104000 | 2022-07-01 2:02PM EDT | 104.00 | 7.87 | 8.15 | 8.55 | +0.47 | +6.35% | 18 | 30 | 66.02% |
| ZM220708C00105000 | 2022-07-01 3:54PM EDT | 105.00 | 7.45 | 7.40 | 7.85 | +1.97 | +35.95% | 13 | 158 | 66.11% |
| ZM220708C00106000 | 2022-07-01 3:30PM EDT | 106.00 | 6.33 | 6.65 | 7.00 | +0.18 | +2.93% | 6 | 20 | 64.09% |
| ZM220708C00107000 | 2022-07-01 3:57PM EDT | 107.00 | 6.05 | 5.95 | 6.40 | +1.41 | +30.39% | 30 | 48 | 64.31% |
| ZM220708C00108000 | 2022-07-01 3:05PM EDT | 108.00 | 4.85 | 5.25 | 5.60 | +0.15 | +3.19% | 65 | 28 | 62.11% |
| ZM220708C00109000 | 2022-07-01 3:52PM EDT | 109.00 | 4.80 | 4.65 | 4.95 | +1.30 | +37.14% | 91 | 51 | 61.45% |
| ZM220708C00110000 | 2022-07-01 3:28PM EDT | 110.00 | 3.75 | 4.10 | 4.40 | +0.50 | +15.38% | 313 | 435 | 61.38% |
| ZM220708C00111000 | 2022-07-01 3:59PM EDT | 111.00 | 3.61 | 3.55 | 3.90 | +0.95 | +35.71% | 248 | 84 | 61.01% |
| ZM220708C00112000 | 2022-07-01 3:54PM EDT | 112.00 | 3.10 | 3.05 | 3.30 | +0.65 | +26.53% | 576 | 462 | 59.55% |
| ZM220708C00113000 | 2022-07-01 3:56PM EDT | 113.00 | 2.68 | 2.64 | 2.95 | +0.33 | +14.04% | 214 | 84 | 60.18% |
| ZM220708C00114000 | 2022-07-01 3:59PM EDT | 114.00 | 2.33 | 2.25 | 2.45 | +0.33 | +16.50% | 177 | 48 | 59.03% |
| ZM220708C00115000 | 2022-07-01 3:52PM EDT | 115.00 | 2.00 | 1.91 | 2.15 | +0.59 | +41.84% | 242 | 218 | 59.33% |
| ZM220708C00116000 | 2022-07-01 3:58PM EDT | 116.00 | 1.67 | 1.59 | 1.82 | -0.26 | -13.47% | 125 | 67 | 58.84% |
| ZM220708C00117000 | 2022-07-01 3:49PM EDT | 117.00 | 1.49 | 1.33 | 1.48 | +0.23 | +18.25% | 103 | 119 | 58.08% |
| ZM220708C00118000 | 2022-07-01 3:59PM EDT | 118.00 | 1.16 | 1.10 | 1.28 | -0.07 | -5.69% | 166 | 100 | 58.33% |
| ZM220708C00119000 | 2022-07-01 3:49PM EDT | 119.00 | 0.98 | 0.90 | 1.02 | -0.01 | -1.01% | 75 | 68 | 57.57% |
| ZM220708C00120000 | 2022-07-01 3:58PM EDT | 120.00 | 0.78 | 0.74 | 0.83 | +0.14 | +21.87% | 355 | 363 | 57.32% |
| ZM220708C00121000 | 2022-07-01 3:58PM EDT | 121.00 | 0.62 | 0.61 | 0.69 | -0.13 | -17.33% | 81 | 79 | 57.52% |
| ZM220708C00122000 | 2022-07-01 3:49PM EDT | 122.00 | 0.57 | 0.48 | 0.59 | +0.04 | +7.55% | 312 | 210 | 57.67% |
| ZM220708C00123000 | 2022-07-01 3:57PM EDT | 123.00 | 0.41 | 0.40 | 0.47 | -0.10 | -19.61% | 252 | 85 | 57.67% |
| ZM220708C00124000 | 2022-07-01 3:58PM EDT | 124.00 | 0.33 | 0.27 | 0.40 | -0.10 | -23.26% | 12 | 45 | 57.03% |
| ZM220708C00125000 | 2022-07-01 3:59PM EDT | 125.00 | 0.28 | 0.27 | 0.30 | -0.02 | -6.67% | 64 | 758 | 57.81% |
| ZM220708C00126000 | 2022-07-01 3:33PM EDT | 126.00 | 0.21 | 0.22 | 0.25 | -0.08 | -27.59% | 3 | 96 | 58.20% |
| ZM220708C00127000 | 2022-07-01 3:37PM EDT | 127.00 | 0.17 | 0.17 | 0.21 | -0.08 | -32.00% | 134 | 91 | 58.40% |
| ZM220708C00128000 | 2022-07-01 3:49PM EDT | 128.00 | 0.17 | 0.14 | 0.20 | -0.06 | -26.09% | 70 | 46 | 59.77% |
| ZM220708C00129000 | 2022-07-01 3:42PM EDT | 129.00 | 0.12 | 0.11 | 0.17 | -0.02 | -14.29% | 14 | 62 | 60.16% |
| ZM220708C00130000 | 2022-07-01 3:31PM EDT | 130.00 | 0.08 | 0.10 | 0.14 | -0.08 | -50.00% | 73 | 245 | 60.94% |
| ZM220708C00131000 | 2022-07-01 2:45PM EDT | 131.00 | 0.08 | 0.06 | 0.15 | -0.10 | -55.56% | 13 | 20 | 61.91% |
| ZM220708C00132000 | 2022-07-01 1:36PM EDT | 132.00 | 0.09 | 0.06 | 0.08 | -0.03 | -25.00% | 2 | 16 | 60.35% |
| ZM220708C00133000 | 2022-07-01 1:05PM EDT | 133.00 | 0.07 | 0.05 | 0.07 | -1.00 | -93.46% | 2 | 7 | 61.33% |
| ZM220708C00134000 | 2022-07-01 3:47PM EDT | 134.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 7 | 16 | 61.72% |
| ZM220708C00135000 | 2022-07-01 3:37PM EDT | 135.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 29 | 161 | 61.72% |
| ZM220708C00136000 | 2022-06-30 12:13PM EDT | 136.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 28 | 68.36% |
| ZM220708C00137000 | 2022-07-01 3:37PM EDT | 137.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 120 | 15 | 63.67% |
| ZM220708C00138000 | 2022-07-01 3:38PM EDT | 138.00 | 0.02 | 0.02 | 0.13 | -0.03 | -60.00% | 3 | 9 | 73.83% |
| ZM220708C00140000 | 2022-07-01 1:56PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 7 | 182 | 66.02% |
| ZM220708C00141000 | 2022-06-28 2:23PM EDT | 141.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 4 | 65.63% |
| ZM220708C00142000 | 2022-06-29 1:03PM EDT | 142.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 7 | 7 | 67.19% |
| ZM220708C00145000 | 2022-06-29 2:44PM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 83 | 72.66% |
| ZM220708C00148000 | 2022-07-01 3:38PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1 | 14 | 68.75% |
| ZM220708C00149000 | 2022-06-29 10:25AM EDT | 149.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 78.91% |
| ZM220708C00150000 | 2022-06-29 1:14PM EDT | 150.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 80.47% |
| ZM220708C00152500 | 2022-06-27 3:30PM EDT | 152.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 2 | 84.38% |
| ZM220708C00155000 | 2022-06-28 2:16PM EDT | 155.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 88.28% |
| ZM220708C00160000 | 2022-07-01 3:59PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 69 | 92.19% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220708P00055000 | 2022-06-17 1:06PM EDT | 55.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 11 | 11 | 219.92% |
| ZM220708P00060000 | 2022-06-28 1:00PM EDT | 60.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 194.53% |
| ZM220708P00065000 | 2022-06-28 1:00PM EDT | 65.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 171.88% |
| ZM220708P00070000 | 2022-06-24 12:57PM EDT | 70.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 4 | 150.00% |
| ZM220708P00075000 | 2022-06-24 3:10PM EDT | 75.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 4 | 12 | 129.69% |
| ZM220708P00080000 | 2022-07-01 3:41PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 129 | 90 | 89.06% |
| ZM220708P00085000 | 2022-07-01 11:10AM EDT | 85.00 | 0.06 | 0.03 | 0.04 | -0.10 | -62.50% | 4 | 69 | 82.03% |
| ZM220708P00088000 | 2022-07-01 3:35PM EDT | 88.00 | 0.08 | 0.06 | 0.08 | -0.30 | -78.95% | 12 | 11 | 79.69% |
| ZM220708P00090000 | 2022-07-01 3:54PM EDT | 90.00 | 0.10 | 0.09 | 0.11 | -0.20 | -66.67% | 124 | 221 | 76.95% |
| ZM220708P00094000 | 2022-07-01 1:56PM EDT | 94.00 | 0.30 | 0.21 | 0.27 | -0.13 | -30.23% | 13 | 617 | 74.51% |
| ZM220708P00095000 | 2022-07-01 3:58PM EDT | 95.00 | 0.26 | 0.25 | 0.28 | -0.50 | -65.79% | 152 | 166 | 72.17% |
| ZM220708P00096000 | 2022-07-01 3:46PM EDT | 96.00 | 0.32 | 0.30 | 0.34 | -0.46 | -58.97% | 28 | 41 | 71.29% |
| ZM220708P00097000 | 2022-07-01 3:51PM EDT | 97.00 | 0.39 | 0.37 | 0.42 | -0.61 | -61.00% | 36 | 73 | 70.75% |
| ZM220708P00098000 | 2022-07-01 3:07PM EDT | 98.00 | 0.53 | 0.42 | 0.50 | -0.51 | -49.04% | 38 | 39 | 69.34% |
| ZM220708P00099000 | 2022-07-01 3:35PM EDT | 99.00 | 0.57 | 0.53 | 0.60 | -0.61 | -51.69% | 18 | 55 | 68.90% |
| ZM220708P00100000 | 2022-07-01 3:49PM EDT | 100.00 | 0.63 | 0.62 | 0.70 | -0.92 | -59.35% | 183 | 367 | 67.58% |
| ZM220708P00101000 | 2022-07-01 3:50PM EDT | 101.00 | 0.79 | 0.74 | 0.83 | -1.13 | -58.85% | 54 | 44 | 66.70% |
| ZM220708P00102000 | 2022-07-01 3:36PM EDT | 102.00 | 1.00 | 0.89 | 0.97 | -0.70 | -41.18% | 49 | 53 | 65.82% |
| ZM220708P00103000 | 2022-07-01 3:42PM EDT | 103.00 | 1.11 | 1.05 | 1.19 | -0.85 | -43.37% | 81 | 60 | 65.48% |
| ZM220708P00104000 | 2022-07-01 3:59PM EDT | 104.00 | 1.30 | 1.24 | 1.38 | -1.46 | -52.90% | 108 | 125 | 64.50% |
| ZM220708P00105000 | 2022-07-01 3:59PM EDT | 105.00 | 1.50 | 1.46 | 1.59 | -1.61 | -51.77% | 244 | 550 | 63.48% |
| ZM220708P00106000 | 2022-07-01 3:50PM EDT | 106.00 | 1.76 | 1.66 | 1.88 | -1.96 | -52.69% | 76 | 45 | 62.45% |
| ZM220708P00107000 | 2022-07-01 3:51PM EDT | 107.00 | 2.10 | 1.98 | 2.18 | -1.77 | -45.74% | 26 | 164 | 62.06% |
| ZM220708P00108000 | 2022-07-01 3:59PM EDT | 108.00 | 2.38 | 2.32 | 2.51 | -2.32 | -49.36% | 162 | 263 | 61.40% |
| ZM220708P00109000 | 2022-07-01 3:53PM EDT | 109.00 | 2.90 | 2.67 | 2.89 | -2.15 | -42.57% | 97 | 138 | 60.60% |
| ZM220708P00110000 | 2022-07-01 3:59PM EDT | 110.00 | 3.20 | 3.05 | 3.30 | -1.76 | -35.48% | 166 | 165 | 59.64% |
| ZM220708P00111000 | 2022-07-01 3:55PM EDT | 111.00 | 3.61 | 3.50 | 3.80 | -2.19 | -37.76% | 91 | 66 | 59.30% |
| ZM220708P00112000 | 2022-07-01 3:53PM EDT | 112.00 | 4.31 | 4.00 | 4.30 | -2.54 | -37.08% | 55 | 54 | 58.64% |
| ZM220708P00113000 | 2022-07-01 3:42PM EDT | 113.00 | 4.78 | 4.55 | 4.85 | -2.16 | -31.12% | 36 | 122 | 58.11% |
| ZM220708P00114000 | 2022-07-01 3:53PM EDT | 114.00 | 5.50 | 5.15 | 5.45 | -2.20 | -28.57% | 7 | 170 | 57.67% |
| ZM220708P00115000 | 2022-07-01 3:38PM EDT | 115.00 | 6.00 | 5.75 | 6.10 | -2.60 | -30.23% | 21 | 114 | 56.93% |
| ZM220708P00116000 | 2022-07-01 3:43PM EDT | 116.00 | 6.70 | 6.40 | 6.80 | -1.70 | -20.24% | 27 | 145 | 56.32% |
| ZM220708P00117000 | 2022-07-01 3:49PM EDT | 117.00 | 7.25 | 7.15 | 7.50 | -2.20 | -23.28% | 17 | 145 | 55.91% |
| ZM220708P00118000 | 2022-07-01 11:06AM EDT | 118.00 | 8.55 | 7.95 | 8.30 | -2.15 | -20.09% | 15 | 99 | 56.30% |
| ZM220708P00119000 | 2022-07-01 3:33PM EDT | 119.00 | 9.33 | 8.70 | 9.10 | -2.29 | -19.71% | 14 | 102 | 55.47% |
| ZM220708P00120000 | 2022-07-01 2:17PM EDT | 120.00 | 11.04 | 9.50 | 9.95 | -1.46 | -11.68% | 16 | 148 | 54.98% |
| ZM220708P00121000 | 2022-07-01 10:44AM EDT | 121.00 | 12.79 | 10.30 | 10.85 | -1.89 | -12.87% | 20 | 59 | 54.44% |
| ZM220708P00122000 | 2022-06-29 9:40AM EDT | 122.00 | 11.32 | 11.20 | 11.70 | -0.60 | -5.03% | 3 | 53 | 53.86% |
| ZM220708P00123000 | 2022-06-28 3:48PM EDT | 123.00 | 11.22 | 12.15 | 12.80 | 0.00 | - | 49 | 54 | 58.01% |
| ZM220708P00124000 | 2022-06-30 2:24PM EDT | 124.00 | 15.80 | 12.85 | 13.65 | 0.00 | - | 1 | 10 | 51.76% |
| ZM220708P00125000 | 2022-07-01 9:38AM EDT | 125.00 | 16.99 | 13.75 | 14.60 | +1.23 | +7.80% | 2 | 9 | 50.20% |
| ZM220708P00126000 | 2022-06-23 3:38PM EDT | 126.00 | 11.25 | 14.75 | 15.50 | 0.00 | - | - | 7 | 68.56% |
| ZM220708P00127000 | 2022-06-28 9:31AM EDT | 127.00 | 8.95 | 15.70 | 16.50 | 0.00 | - | 1 | 4 | 71.58% |
| ZM220708P00128000 | 2022-06-28 2:37PM EDT | 128.00 | 15.69 | 16.85 | 17.40 | 0.00 | - | 3 | 10 | 53.91% |
| ZM220708P00129000 | 2022-06-27 10:03AM EDT | 129.00 | 11.10 | 17.80 | 18.35 | 0.00 | - | 2 | 4 | 50.39% |
| ZM220708P00130000 | 2022-06-30 12:27PM EDT | 130.00 | 20.49 | 18.55 | 19.50 | 0.00 | - | 1 | 4 | 80.57% |
| ZM220708P00131000 | 2022-06-27 3:50PM EDT | 131.00 | 12.50 | 19.70 | 20.30 | 0.00 | - | - | 2 | 73.83% |
| ZM220708P00135000 | 2022-06-30 9:53AM EDT | 135.00 | 27.75 | 23.50 | 24.55 | 0.00 | - | 2 | 2 | 96.68% |
| ZM220708P00144000 | 2022-06-27 1:02PM EDT | 144.00 | 24.70 | 32.55 | 33.40 | 0.00 | - | - | 1 | 111.72% |
| ZM220708P00150000 | 2022-06-22 9:54AM EDT | 150.00 | 32.15 | 38.50 | 39.35 | 0.00 | - | - | 0 | 121.78% |
© 2022 Yahoo. Tutti i diritti riservati.
