Italia markets close in 3 hours 14 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,94-2,58 (-4,26%)
Alla chiusura: 04:00PM EDT
57,50 -0,44 (-0,76%)
Preborsa: 08:15AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240614C000400002024-05-31 3:47PM EDT40.0020.970.000.000.00-110.00%
ZM240614C000450002024-05-31 9:54AM EDT45.0015.850.000.000.00-110.00%
ZM240614C000530002024-06-06 10:10AM EDT53.0010.280.000.000.00--100.00%
ZM240614C000540002024-05-16 2:52PM EDT54.0010.650.000.000.00--10.00%
ZM240614C000550002024-06-13 3:59PM EDT55.003.000.000.000.00-20220.00%
ZM240614C000560002024-06-13 10:55AM EDT56.003.050.000.000.00-580.00%
ZM240614C000570002024-06-05 9:52AM EDT57.005.350.000.000.00-120.00%
ZM240614C000580002024-06-13 3:59PM EDT58.000.400.000.000.00-1602060.78%
ZM240614C000590002024-06-13 3:59PM EDT59.000.070.000.000.00-92862312.50%
ZM240614C000600002024-06-13 3:59PM EDT60.000.040.000.000.00-48132925.00%
ZM240614C000610002024-06-13 3:47PM EDT61.000.010.000.000.00-31138525.00%
ZM240614C000620002024-06-13 3:19PM EDT62.000.010.000.000.00-2481,00825.00%
ZM240614C000630002024-06-13 3:30PM EDT63.000.020.000.000.00-48357750.00%
ZM240614C000640002024-06-13 3:57PM EDT64.000.020.000.000.00-4380450.00%
ZM240614C000650002024-06-13 3:48PM EDT65.000.040.000.000.00-2182750.00%
ZM240614C000660002024-06-13 1:21PM EDT66.000.010.000.000.00-2632150.00%
ZM240614C000670002024-06-12 9:37AM EDT67.000.120.000.000.00-112850.00%
ZM240614C000680002024-06-13 3:28PM EDT68.000.020.000.000.00-523350.00%
ZM240614C000690002024-06-13 3:32PM EDT69.000.020.000.000.00-127250.00%
ZM240614C000700002024-06-12 1:02PM EDT70.000.010.000.000.00-944450.00%
ZM240614C000710002024-06-11 10:15AM EDT71.000.010.000.000.00-96050.00%
ZM240614C000720002024-06-13 2:40PM EDT72.000.010.000.000.00-21550.00%
ZM240614C000730002024-06-13 9:35AM EDT73.000.010.000.000.00-203750.00%
ZM240614C000740002024-06-10 2:15PM EDT74.000.010.000.000.00-32850.00%
ZM240614C000750002024-06-12 10:08AM EDT75.000.010.000.000.00-14550.00%
ZM240614C000760002024-06-10 3:28PM EDT76.000.020.000.000.00--3350.00%
ZM240614C000800002024-06-04 11:24AM EDT80.000.010.000.000.00-17850.00%
ZM240614C000850002024-06-07 1:29PM EDT85.000.010.000.000.00-393950.00%
ZM240614C000900002024-06-05 11:58AM EDT90.000.010.000.000.00-15350.00%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240614P000400002024-05-14 11:36AM EDT40.000.050.000.220.00--2376.56%
ZM240614P000450002024-06-05 11:57AM EDT45.000.020.000.000.00--1050.00%
ZM240614P000490002024-06-06 3:43PM EDT49.000.020.000.000.00-101650.00%
ZM240614P000500002024-06-10 3:31PM EDT50.000.010.000.000.00-157450.00%
ZM240614P000510002024-05-15 9:30AM EDT51.000.310.000.000.00--1050.00%
ZM240614P000520002024-06-13 3:40PM EDT52.000.010.000.000.00-477750.00%
ZM240614P000530002024-06-13 3:32PM EDT53.000.020.000.000.00-11950.00%
ZM240614P000540002024-06-12 3:59PM EDT54.000.030.000.000.00-1010825.00%
ZM240614P000550002024-06-12 3:59PM EDT55.000.030.000.000.00-114025.00%
ZM240614P000560002024-06-13 3:55PM EDT56.000.050.000.000.00-82112.50%
ZM240614P000570002024-06-13 3:55PM EDT57.000.080.000.000.00-47350312.50%
ZM240614P000580002024-06-13 3:59PM EDT58.000.390.000.000.00-9967460.00%
ZM240614P000590002024-06-13 3:58PM EDT59.000.990.000.000.00-5824190.00%
ZM240614P000600002024-06-13 3:58PM EDT60.002.000.000.000.00-2953400.00%
ZM240614P000610002024-06-13 3:49PM EDT61.002.760.000.000.00-623280.00%
ZM240614P000620002024-06-13 2:55PM EDT62.003.770.000.000.00-1342640.00%
ZM240614P000630002024-06-13 3:18PM EDT63.004.720.000.000.00-74460.00%
ZM240614P000640002024-06-12 2:43PM EDT64.003.400.000.000.00-21230.00%
ZM240614P000650002024-06-12 3:05PM EDT65.004.410.000.000.00-2500.00%
ZM240614P000660002024-06-07 1:43PM EDT66.003.000.000.000.00-120.00%
ZM240614P000670002024-06-12 1:15PM EDT67.006.030.000.000.00--10.00%
ZM240614P000680002024-06-11 1:20PM EDT68.005.800.000.000.00--10.00%
ZM240614P000690002024-05-21 9:51AM EDT69.006.350.000.000.00-500.00%
ZM240614P000700002024-05-17 3:47PM EDT70.007.280.000.000.00-300.00%
ZM240614P000720002024-06-04 10:17AM EDT72.0010.000.000.000.00-210.00%
ZM240614P000750002024-05-30 12:05PM EDT75.0014.630.000.000.00-100.00%