Italia markets close in 41 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,06+0,25 (+0,43%)
In data: 10:49AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM250117C000300002024-06-13 12:57PM EDT30.0029.5929.1029.650.00-119074.02%
ZM250117C000350002024-06-24 9:30AM EDT35.0025.4122.6024.700.00-124464.33%
ZM250117C000400002024-06-18 3:41PM EDT40.0018.1619.8020.100.00-877154.03%
ZM250117C000450002024-06-18 1:29PM EDT45.0014.1115.1515.750.00-153448.80%
ZM250117C000500002024-06-21 10:29AM EDT50.0012.0511.1511.900.00-228344.39%
ZM250117C000550002024-06-21 3:59PM EDT55.008.298.458.60-0.73-8.09%229141.16%
ZM250117C000600002024-06-24 2:49PM EDT60.005.805.806.000.00-1565339.20%
ZM250117C000650002024-06-24 2:54PM EDT65.003.853.854.050.00-483,14737.90%
ZM250117C000700002024-06-24 2:49PM EDT70.002.452.502.570.00-103,52936.46%
ZM250117C000750002024-06-24 3:56PM EDT75.001.601.571.64+0.05+3.23%82,15735.95%
ZM250117C000800002024-06-24 11:18AM EDT80.001.020.991.070.00-12,77136.01%
ZM250117C000850002024-06-20 10:05AM EDT85.000.590.580.720.00-71,98936.45%
ZM250117C000900002024-06-21 2:24PM EDT90.000.510.390.490.00-1341,58436.91%
ZM250117C000950002024-06-20 10:41AM EDT95.000.290.000.350.00-23,29537.65%
ZM250117C001000002024-06-24 1:15PM EDT100.000.210.200.220.00-439,32937.45%
ZM250117C001050002024-06-24 10:37AM EDT105.000.230.030.160.00-22,00638.18%
ZM250117C001100002024-06-24 10:37AM EDT110.000.210.080.130.00-24,34039.36%
ZM250117C001150002024-06-24 10:36AM EDT115.000.180.030.350.00-21,28748.49%
ZM250117C001200002024-06-24 10:37AM EDT120.000.100.010.10+0.02+33.33%12,06042.19%
ZM250117C001250002024-06-24 10:37AM EDT125.000.090.010.150.00-271146.58%
ZM250117C001300002024-06-24 2:12PM EDT130.000.050.020.140.00-373,08148.05%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM250117P000300002024-06-20 2:29PM EDT30.000.130.050.380.00-2402,13954.39%
ZM250117P000350002024-06-24 10:36AM EDT35.000.250.070.540.00-23,80446.97%
ZM250117P000400002024-06-21 3:55PM EDT40.000.500.470.560.00-26,50936.99%
ZM250117P000450002024-06-24 11:32AM EDT45.001.101.011.270.00-123,26435.84%
ZM250117P000500002024-06-21 3:50PM EDT50.001.981.882.110.00-24,57532.01%
ZM250117P000550002024-06-24 3:45PM EDT55.003.753.603.700.00-212,93530.02%
ZM250117P000600002024-06-24 1:28PM EDT60.006.305.906.050.00-52,59628.38%
ZM250117P000650002024-06-24 12:27PM EDT65.009.208.959.850.00-91,87531.08%
ZM250117P000700002024-06-24 11:44AM EDT70.0012.8912.6513.000.00-41,42625.45%
ZM250117P000750002024-06-18 9:32AM EDT75.0018.0016.9517.300.00-581423.19%
ZM250117P000800002024-06-18 11:26AM EDT80.0023.6221.7021.950.00-515816.80%
ZM250117P000850002024-06-03 9:50AM EDT85.0022.7626.1527.450.00-5033.67%
ZM250117P000900002024-04-15 11:12AM EDT90.0029.2527.1027.700.00-1530.00%
ZM250117P000950002024-04-10 2:31PM EDT95.0033.1532.1534.100.00-3200.00%
ZM250117P001000002024-04-01 1:38PM EDT100.0034.5037.4539.050.00-100.00%
ZM250117P001050002024-06-18 9:45AM EDT105.0047.8345.4548.200.00-1157.03%
ZM250117P001100002024-03-27 9:38AM EDT110.0042.2248.2049.150.00-500.00%
ZM250117P001150002024-01-09 2:54PM EDT115.0046.2048.6053.450.00-400.00%
ZM250117P001200002024-06-17 2:04PM EDT120.0063.4061.5062.300.00-4051.22%
ZM250117P001250002024-05-22 10:00AM EDT125.0061.0764.9067.250.00-4052.15%
ZM250117P001300002024-06-13 3:52PM EDT130.0071.8071.1573.850.00-15059.91%