Italia Markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,88+0,57 (+0,98%)
Alla chiusura: 04:00PM EDT
58,82 -0,06 (-0,10%)
Dopo ore: 07:51PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240816C000300002024-05-23 9:51AM EDT30.0033.5528.9529.600.00-34107.03%
ZM240816C000350002024-04-30 11:47AM EDT35.0027.3925.6026.200.00-460135.06%
ZM240816C000400002024-05-13 3:58PM EDT40.0023.7720.7521.100.00-20109.28%
ZM240816C000450002024-06-20 12:15PM EDT45.0012.7214.0014.600.00-5011150.88%
ZM240816C000500002024-06-20 3:56PM EDT50.009.059.409.900.00-2912846.92%
ZM240816C000550002024-06-21 3:50PM EDT55.005.005.205.65+0.27+5.71%2958637.79%
ZM240816C000600002024-06-21 3:56PM EDT60.002.362.172.26+0.32+15.69%3471,59429.98%
ZM240816C000650002024-06-21 3:50PM EDT65.000.760.700.81+0.08+11.76%1303,20729.98%
ZM240816C000700002024-06-21 3:52PM EDT70.000.230.210.29-0.04-14.81%1465,06631.54%
ZM240816C000750002024-06-20 3:11PM EDT75.000.100.060.180.00-192,57336.62%
ZM240816C000800002024-06-21 11:12AM EDT80.000.120.050.08+0.06+100.00%21,13738.48%
ZM240816C000850002024-06-20 10:07AM EDT85.000.050.010.140.00-82,71648.73%
ZM240816C000900002024-06-21 11:13AM EDT90.000.040.000.15+0.03+300.00%21,36955.37%
ZM240816C000950002024-06-13 10:44AM EDT95.000.070.020.180.00-233357.42%
ZM240816C001000002024-06-17 12:54PM EDT100.000.110.000.180.00-552161.52%
ZM240816C001050002024-06-17 12:16PM EDT105.000.100.000.180.00-4565366.21%
ZM240816C001100002024-06-14 2:51PM EDT110.000.100.000.170.00-260069.92%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240816P000350002024-06-13 12:25PM EDT35.000.010.000.150.00-124063.67%
ZM240816P000400002024-06-21 11:12AM EDT40.000.030.000.20-0.03-50.00%272351.17%
ZM240816P000450002024-06-20 12:23PM EDT45.000.080.040.18-0.04-33.33%1021241.99%
ZM240816P000500002024-06-21 1:22PM EDT50.000.280.200.28-0.04-12.50%171,36131.25%
ZM240816P000550002024-06-21 2:00PM EDT55.001.070.870.93-0.07-6.14%702,42226.83%
ZM240816P000600002024-06-21 3:55PM EDT60.002.822.792.87-0.43-13.23%962,46724.41%
ZM240816P000650002024-06-21 3:28PM EDT65.007.026.106.60-0.36-4.88%202,23424.76%
ZM240816P000700002024-06-20 3:09PM EDT70.0011.9610.5011.450.00-3232.57%
ZM240816P000750002024-06-12 3:28PM EDT75.0014.5115.6516.300.00-15536.72%
ZM240816P000800002024-06-04 3:06PM EDT80.0018.5020.7021.300.00-1044.14%
ZM240816P000850002024-02-01 10:50AM EDT85.0019.9015.0015.250.00-21080.00%
ZM240816P000900002024-05-17 9:30AM EDT90.0026.2831.4033.100.00-1084.55%
ZM240816P000950002024-01-16 4:16PM EDT95.0026.5030.3531.750.00-100.00%
ZM240816P001000002024-01-19 12:45PM EDT100.0032.3037.0038.750.00-300.00%
ZM240816P001050002024-06-18 9:45AM EDT105.0047.7945.5046.450.00-1080.96%
ZM240816P001100002023-12-27 3:42PM EDT110.0036.8541.9543.550.00-100.00%