Italia markets open in 1 hour 42 minutes
Dow Jones
36.054,43 -70,13 (-0,19%) Nasdaq
14.146,71 -83,20 (-0,58%) Nikkei 225
32.828,91 -616,99 (-1,84%) EUR/USD
1,0764 -0,0005 (-0,04%) Bitcoin EUR
40.866,39 +413,32 (+1,02%) CMC Crypto 200
897,07 +654,39 (+269,65%)
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'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231208C00040000 | 2023-12-05 9:32AM EST | 40.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231208C00048000 | 2023-12-05 9:35AM EST | 48.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231208C00049000 | 2023-12-05 10:11AM EST | 49.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM231208C00050000 | 2023-12-05 9:33AM EST | 50.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM231208C00052000 | 2023-12-01 2:38PM EST | 52.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM231208C00053000 | 2023-11-08 9:33AM EST | 53.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM231208C00054000 | 2023-11-28 10:23AM EST | 54.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM231208C00055000 | 2023-12-01 2:38PM EST | 55.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM231208C00056000 | 2023-12-05 9:58AM EST | 56.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM231208C00057000 | 2023-11-27 3:00PM EST | 57.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231208C00058000 | 2023-12-05 9:57AM EST | 58.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM231208C00059000 | 2023-12-01 11:44AM EST | 59.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231208C00060000 | 2023-12-06 12:42PM EST | 60.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM231208C00061000 | 2023-12-05 10:11AM EST | 61.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZM231208C00062000 | 2023-12-06 12:42PM EST | 62.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZM231208C00063000 | 2023-12-06 11:26AM EST | 63.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM231208C00064000 | 2023-12-06 3:15PM EST | 64.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ZM231208C00065000 | 2023-12-06 3:59PM EST | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ZM231208C00066000 | 2023-12-06 3:46PM EST | 66.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| ZM231208C00067000 | 2023-12-06 1:06PM EST | 67.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ZM231208C00068000 | 2023-12-06 2:54PM EST | 68.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| ZM231208C00069000 | 2023-12-06 3:59PM EST | 69.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| ZM231208C00070000 | 2023-12-06 3:59PM EST | 70.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2,229 | 0 | 0.00% |
| ZM231208C00071000 | 2023-12-06 3:59PM EST | 71.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 0.39% |
| ZM231208C00072000 | 2023-12-06 3:58PM EST | 72.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,412 | 0 | 6.25% |
| ZM231208C00073000 | 2023-12-06 3:59PM EST | 73.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 12.50% |
| ZM231208C00074000 | 2023-12-06 3:53PM EST | 74.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 12.50% |
| ZM231208C00075000 | 2023-12-06 3:59PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 25.00% |
| ZM231208C00076000 | 2023-12-06 3:50PM EST | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZM231208C00077000 | 2023-12-06 3:51PM EST | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| ZM231208C00078000 | 2023-12-06 3:17PM EST | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| ZM231208C00080000 | 2023-12-06 3:57PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM231208C00085000 | 2023-12-06 2:39PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM231208C00090000 | 2023-12-04 9:30AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231208P00040000 | 2023-12-04 3:14PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZM231208P00048000 | 2023-11-21 9:30AM EST | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM231208P00049000 | 2023-11-27 12:45PM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM231208P00050000 | 2023-12-01 10:22AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZM231208P00051000 | 2023-11-30 3:33PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM231208P00052000 | 2023-12-05 12:38PM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ZM231208P00053000 | 2023-12-01 12:24PM EST | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM231208P00054000 | 2023-12-06 10:59AM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZM231208P00055000 | 2023-12-05 3:13PM EST | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ZM231208P00056000 | 2023-12-04 3:17PM EST | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZM231208P00057000 | 2023-12-05 9:46AM EST | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM231208P00058000 | 2023-12-06 10:05AM EST | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM231208P00059000 | 2023-12-06 3:59PM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ZM231208P00060000 | 2023-12-06 9:36AM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZM231208P00061000 | 2023-12-06 1:13PM EST | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM231208P00062000 | 2023-12-05 2:25PM EST | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZM231208P00063000 | 2023-12-06 3:45PM EST | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| ZM231208P00064000 | 2023-12-06 1:40PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZM231208P00065000 | 2023-12-06 3:55PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ZM231208P00066000 | 2023-12-06 3:56PM EST | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 25.00% |
| ZM231208P00067000 | 2023-12-06 2:31PM EST | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| ZM231208P00068000 | 2023-12-06 3:59PM EST | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| ZM231208P00069000 | 2023-12-06 3:59PM EST | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 12.50% |
| ZM231208P00070000 | 2023-12-06 3:59PM EST | 70.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
| ZM231208P00071000 | 2023-12-06 3:56PM EST | 71.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| ZM231208P00072000 | 2023-12-06 3:13PM EST | 72.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ZM231208P00073000 | 2023-12-06 3:58PM EST | 73.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| ZM231208P00074000 | 2023-12-04 10:30AM EST | 74.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM231208P00075000 | 2023-12-04 9:58AM EST | 75.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ZM231208P00076000 | 2023-12-04 1:30PM EST | 76.00 | 8.70 | 5.00 | 5.20 | +8.70 | - | - | 1 | 51.56% |
| ZM231208P00077000 | 2023-11-27 12:10PM EST | 77.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM231208P00078000 | 2023-12-05 9:39AM EST | 78.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231208P00079000 | 2023-12-06 2:27PM EST | 79.00 | 8.30 | 7.85 | 8.15 | +8.30 | - | 2 | 0 | 86.33% |
| ZM231208P00080000 | 2023-12-06 2:37PM EST | 80.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM231208P00085000 | 2023-12-06 2:27PM EST | 85.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM231208P00090000 | 2023-12-01 3:03PM EST | 90.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZM231208P00095000 | 2023-12-06 2:27PM EST | 95.00 | 24.30 | 23.95 | 24.15 | +24.30 | - | 6 | 0 | 193.75% |
© 2023 Yahoo. Tutti i diritti riservati.