Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,34+2,18 (+3,75%)
In data: 12:48PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240920C000300002024-07-16 12:49PM EDT30.0028.8828.3531.050.00-11123.05%
ZM240920C000350002024-07-23 11:39AM EDT35.0025.1824.7526.750.00--187.79%
ZM240920C000400002024-07-17 3:37PM EDT40.0019.8520.2520.800.00-31358.89%
ZM240920C000450002024-07-10 12:47PM EDT45.0011.8015.3015.900.00-1357.32%
ZM240920C000500002024-07-25 10:19AM EDT50.009.7810.8011.25+0.38+4.04%529048.12%
ZM240920C000550002024-07-25 12:16PM EDT55.006.656.857.00+1.13+20.47%12087740.85%
ZM240920C000600002024-07-25 12:33PM EDT60.003.853.753.85+1.00+39.22%362,41338.46%
ZM240920C000650002024-07-25 12:31PM EDT65.001.801.811.84+0.50+38.46%613,43437.31%
ZM240920C000700002024-07-25 12:22PM EDT70.000.770.770.80+0.23+42.59%623,30137.21%
ZM240920C000750002024-07-25 12:17PM EDT75.000.300.300.38+0.07+30.43%52,42338.92%
ZM240920C000800002024-07-25 12:23PM EDT80.000.150.160.28+0.02+15.38%61,85644.09%
ZM240920C000850002024-07-24 2:02PM EDT85.000.160.100.370.00-248454.20%
ZM240920C000900002024-07-24 2:03PM EDT90.000.100.080.340.00-280554.69%
ZM240920C000950002024-07-24 2:04PM EDT95.000.130.060.240.00-253357.23%
ZM240920C001000002024-07-25 10:33AM EDT100.000.060.050.10+0.01+20.00%1282656.45%
ZM240920C001050002024-07-16 2:30PM EDT105.000.300.040.300.00-116768.56%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240920P000300002024-07-10 3:53PM EDT30.000.050.020.050.00-81473.44%
ZM240920P000350002024-07-25 12:28PM EDT35.000.020.010.17-0.05-71.43%184566.60%
ZM240920P000400002024-07-25 12:26PM EDT40.000.080.060.11-0.11-57.89%220151.56%
ZM240920P000450002024-07-25 9:50AM EDT45.000.200.120.25-0.01-4.76%146,96447.17%
ZM240920P000500002024-07-25 11:39AM EDT50.000.510.350.44-0.13-20.31%131,05138.28%
ZM240920P000550002024-07-25 10:39AM EDT55.001.641.241.27-0.12-6.82%12,50835.72%
ZM240920P000600002024-07-25 12:14PM EDT60.003.353.103.20-0.85-20.24%142,71135.23%
ZM240920P000650002024-07-24 3:59PM EDT65.007.656.156.300.00-104,19935.03%
ZM240920P000700002024-07-12 3:31PM EDT70.0012.489.8010.400.00-2414336.26%
ZM240920P000750002024-07-12 10:22AM EDT75.0017.8514.8015.100.00-22040.38%
ZM240920P000800002024-06-03 10:30AM EDT80.0018.0621.3021.950.00-15075.76%
ZM240920P000850002024-04-11 12:17PM EDT85.0022.7723.0023.800.00-500.00%
ZM240920P000900002024-06-27 3:42PM EDT90.0032.1529.3032.000.00-2776.51%
ZM240920P000950002024-06-27 3:42PM EDT95.0037.1734.3037.050.00--084.03%