Italia markets open in 8 hours 25 minutes
Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
36.380,17 +176,95 (+0,49%) EUR/USD
1,1127 +0,0010 (+0,09%) Bitcoin EUR
54.493,44 +360,51 (+0,67%) XRP EUR
0,52 -0,00 (-0,56%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00030000 | 2024-08-23 10:22AM EDT | 30.00 | 39.54 | 34.30 | 38.15 | 0.00 | - | 10 | 8 | 451.56% |
| ZM240920C00035000 | 2024-08-15 3:04PM EDT | 35.00 | 23.10 | 30.75 | 34.60 | 0.00 | - | 11 | 21 | 612.11% |
| ZM240920C00040000 | 2024-08-22 12:09PM EDT | 40.00 | 28.00 | 24.25 | 28.15 | 0.00 | - | 11 | 170 | 294.53% |
| ZM240920C00045000 | 2024-09-11 12:22PM EDT | 45.00 | 21.80 | 19.40 | 23.15 | 0.00 | - | 3 | 68 | 251.17% |
| ZM240920C00046000 | 2024-09-10 10:11AM EDT | 46.00 | 20.15 | 18.40 | 22.15 | 0.00 | - | 1 | 26 | 239.06% |
| ZM240920C00047000 | 2024-09-10 10:11AM EDT | 47.00 | 19.15 | 17.45 | 21.15 | 0.00 | - | - | 2 | 232.03% |
| ZM240920C00048000 | 2024-08-20 10:06AM EDT | 48.00 | 11.70 | 16.40 | 20.15 | 0.00 | - | - | 2 | 215.23% |
| ZM240920C00050000 | 2024-09-16 12:31PM EDT | 50.00 | 16.15 | 14.40 | 18.20 | -1.65 | -9.27% | 2 | 281 | 196.48% |
| ZM240920C00051000 | 2024-08-30 10:15AM EDT | 51.00 | 18.70 | 13.35 | 17.10 | 0.00 | - | 1 | 1 | 172.27% |
| ZM240920C00053000 | 2024-08-28 1:20PM EDT | 53.00 | 17.40 | 11.40 | 14.95 | 0.00 | - | 2 | 2 | 141.80% |
| ZM240920C00054000 | 2024-09-11 1:54PM EDT | 54.00 | 13.25 | 10.40 | 13.90 | 0.00 | - | 1 | 1 | 126.56% |
| ZM240920C00055000 | 2024-09-17 3:58PM EDT | 55.00 | 11.00 | 10.10 | 12.45 | -2.00 | -15.38% | 21 | 817 | 137.31% |
| ZM240920C00056000 | 2024-09-13 1:33PM EDT | 56.00 | 12.04 | 8.40 | 12.15 | 0.00 | - | 2 | 3 | 126.56% |
| ZM240920C00057000 | 2024-09-10 10:11AM EDT | 57.00 | 9.20 | 7.40 | 11.20 | 0.00 | - | 1 | 34 | 118.75% |
| ZM240920C00058000 | 2024-09-17 11:43AM EDT | 58.00 | 10.27 | 6.40 | 10.20 | 0.00 | - | 5 | 82 | 107.81% |
| ZM240920C00059000 | 2024-09-11 12:22PM EDT | 59.00 | 7.85 | 6.00 | 7.75 | 0.00 | - | 4 | 132 | 133.11% |
| ZM240920C00060000 | 2024-09-18 3:21PM EDT | 60.00 | 6.45 | 6.05 | 6.20 | -1.45 | -18.35% | 20 | 2,729 | 65.63% |
| ZM240920C00061000 | 2024-09-18 11:50AM EDT | 61.00 | 5.20 | 4.00 | 5.20 | -2.12 | -28.96% | 4 | 393 | 65.63% |
| ZM240920C00062000 | 2024-09-18 3:12PM EDT | 62.00 | 4.49 | 3.15 | 4.20 | -1.61 | -26.39% | 44 | 222 | 55.37% |
| ZM240920C00063000 | 2024-09-18 12:03PM EDT | 63.00 | 3.37 | 2.18 | 3.20 | -1.78 | -34.56% | 3 | 240 | 44.92% |
| ZM240920C00064000 | 2024-09-17 10:40AM EDT | 64.00 | 2.91 | 1.94 | 2.26 | -1.40 | -32.48% | 45 | 148 | 37.99% |
| ZM240920C00065000 | 2024-09-18 3:43PM EDT | 65.00 | 1.47 | 1.25 | 1.39 | -1.74 | -54.21% | 147 | 4,039 | 32.03% |
| ZM240920C00066000 | 2024-09-18 3:58PM EDT | 66.00 | 0.67 | 0.64 | 0.67 | -1.59 | -70.35% | 536 | 738 | 27.25% |
| ZM240920C00067000 | 2024-09-18 3:58PM EDT | 67.00 | 0.28 | 0.23 | 0.28 | -1.17 | -80.69% | 1,332 | 1,609 | 27.05% |
| ZM240920C00068000 | 2024-09-18 3:58PM EDT | 68.00 | 0.10 | 0.07 | 0.11 | -0.72 | -87.80% | 876 | 1,963 | 28.32% |
| ZM240920C00069000 | 2024-09-18 3:55PM EDT | 69.00 | 0.04 | 0.01 | 0.05 | -0.36 | -90.00% | 693 | 1,208 | 31.25% |
| ZM240920C00070000 | 2024-09-18 3:14PM EDT | 70.00 | 0.02 | 0.02 | 0.04 | -0.15 | -88.24% | 828 | 4,548 | 37.50% |
| ZM240920C00071000 | 2024-09-18 3:51PM EDT | 71.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 158 | 2,017 | 42.19% |
| ZM240920C00072000 | 2024-09-18 12:05PM EDT | 72.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 28 | 1,469 | 51.56% |
| ZM240920C00073000 | 2024-09-18 10:03AM EDT | 73.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 1,440 | 59.38% |
| ZM240920C00074000 | 2024-09-16 12:45PM EDT | 74.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 8 | 915 | 65.63% |
| ZM240920C00075000 | 2024-09-18 10:08AM EDT | 75.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 3,925 | 64.06% |
| ZM240920C00076000 | 2024-09-16 10:50AM EDT | 76.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 187 | 82.03% |
| ZM240920C00077000 | 2024-09-09 10:18AM EDT | 77.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 122 | 185 | 87.11% |
| ZM240920C00078000 | 2024-09-17 9:53AM EDT | 78.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 29 | 98.83% |
| ZM240920C00079000 | 2024-09-17 12:45PM EDT | 79.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 97.66% |
| ZM240920C00080000 | 2024-09-17 12:50PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,750 | 78.13% |
| ZM240920C00085000 | 2024-09-17 10:21AM EDT | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 883 | 98.44% |
| ZM240920C00090000 | 2024-09-18 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 807 | 118.75% |
| ZM240920C00095000 | 2024-09-12 1:15PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 536 | 153.13% |
| ZM240920C00100000 | 2024-09-16 1:25PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,014 | 156.25% |
| ZM240920C00105000 | 2024-09-12 2:17PM EDT | 105.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 173 | 228.13% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00030000 | 2024-08-22 9:37AM EDT | 30.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 1 | 480 | 480.47% |
| ZM240920P00035000 | 2024-08-22 9:51AM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 237.50% |
| ZM240920P00040000 | 2024-09-06 11:30AM EDT | 40.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 1,368 | 275.00% |
| ZM240920P00045000 | 2024-09-11 2:42PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,003 | 150.00% |
| ZM240920P00047000 | 2024-09-04 12:16PM EDT | 47.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | 1 | 0 | 236.33% |
| ZM240920P00048000 | 2024-09-10 3:34PM EDT | 48.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 244 | 249 | 220.70% |
| ZM240920P00049000 | 2024-09-17 12:45PM EDT | 49.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 188 | 208.98% |
| ZM240920P00050000 | 2024-09-17 12:50PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,956 | 129.69% |
| ZM240920P00051000 | 2024-08-22 10:11AM EDT | 51.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | - | 4 | 189.84% |
| ZM240920P00052000 | 2024-09-11 3:55PM EDT | 52.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | 1 | 27 | 178.13% |
| ZM240920P00053000 | 2024-09-13 9:53AM EDT | 53.00 | 0.25 | 0.00 | 0.68 | 0.00 | - | 7 | 941 | 173.24% |
| ZM240920P00054000 | 2024-09-13 9:53AM EDT | 54.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 7 | 112 | 191.99% |
| ZM240920P00055000 | 2024-09-18 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,896 | 75.00% |
| ZM240920P00056000 | 2024-09-12 11:03AM EDT | 56.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 38 | 118 | 104.30% |
| ZM240920P00057000 | 2024-09-17 10:24AM EDT | 57.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 153 | 82.03% |
| ZM240920P00058000 | 2024-09-16 10:26AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 526 | 60.94% |
| ZM240920P00059000 | 2024-09-17 1:44PM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 471 | 56.25% |
| ZM240920P00060000 | 2024-09-18 11:20AM EDT | 60.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 383 | 3,338 | 50.78% |
| ZM240920P00061000 | 2024-09-18 1:07PM EDT | 61.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 5 | 173 | 48.44% |
| ZM240920P00062000 | 2024-09-18 3:59PM EDT | 62.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 101 | 252 | 45.31% |
| ZM240920P00063000 | 2024-09-16 3:46PM EDT | 63.00 | 0.08 | 0.04 | 0.09 | -0.03 | -27.27% | 8 | 2,060 | 38.28% |
| ZM240920P00064000 | 2024-09-18 2:21PM EDT | 64.00 | 0.10 | 0.08 | 0.16 | +0.04 | +66.67% | 582 | 426 | 33.89% |
| ZM240920P00065000 | 2024-09-18 3:59PM EDT | 65.00 | 0.25 | 0.22 | 0.29 | +0.17 | +212.50% | 1,000 | 5,125 | 29.10% |
| ZM240920P00066000 | 2024-09-18 3:57PM EDT | 66.00 | 0.61 | 0.55 | 0.64 | +0.42 | +221.05% | 863 | 668 | 27.64% |
| ZM240920P00067000 | 2024-09-18 3:20PM EDT | 67.00 | 1.07 | 1.12 | 1.35 | +0.69 | +181.58% | 151 | 1,349 | 32.32% |
| ZM240920P00068000 | 2024-09-18 3:06PM EDT | 68.00 | 1.82 | 1.89 | 2.18 | +1.12 | +160.00% | 318 | 1,410 | 35.94% |
| ZM240920P00069000 | 2024-09-18 3:46PM EDT | 69.00 | 2.90 | 2.91 | 3.50 | +1.67 | +135.77% | 31 | 1,370 | 65.72% |
| ZM240920P00070000 | 2024-09-18 2:47PM EDT | 70.00 | 3.45 | 3.85 | 4.05 | +1.45 | +72.50% | 12 | 1,003 | 44.34% |
| ZM240920P00071000 | 2024-09-18 12:09PM EDT | 71.00 | 4.89 | 4.80 | 5.10 | +1.59 | +48.18% | 12 | 65 | 58.20% |
| ZM240920P00072000 | 2024-09-17 3:01PM EDT | 72.00 | 3.78 | 5.75 | 6.10 | 0.00 | - | 1 | 15 | 66.41% |
| ZM240920P00073000 | 2024-09-10 9:33AM EDT | 73.00 | 6.70 | 6.70 | 7.15 | 0.00 | - | 9 | 11 | 79.69% |
| ZM240920P00074000 | 2024-09-03 10:25AM EDT | 74.00 | 4.95 | 7.80 | 8.90 | 0.00 | - | 3 | 1 | 106.06% |
| ZM240920P00075000 | 2024-09-18 11:44AM EDT | 75.00 | 8.77 | 8.80 | 9.20 | +1.42 | +19.32% | 1 | 0 | 70.70% |
| ZM240920P00076000 | 2024-09-16 11:27AM EDT | 76.00 | 7.60 | 9.80 | 11.00 | 0.00 | - | 1 | 0 | 127.15% |
| ZM240920P00077000 | 2024-09-18 11:44AM EDT | 77.00 | 10.79 | 9.90 | 11.10 | +0.89 | +8.99% | 1 | 7 | 103.13% |
| ZM240920P00078000 | 2024-08-30 1:41PM EDT | 78.00 | 9.05 | 11.70 | 12.10 | 0.00 | - | 6 | 0 | 109.77% |
| ZM240920P00079000 | 2024-09-10 9:42AM EDT | 79.00 | 12.65 | 12.55 | 13.05 | 0.00 | - | 14 | 0 | 107.42% |
| ZM240920P00080000 | 2024-09-10 9:42AM EDT | 80.00 | 13.65 | 13.55 | 14.20 | 0.00 | - | 3 | 5 | 137.11% |
| ZM240920P00085000 | 2024-09-18 9:42AM EDT | 85.00 | 17.65 | 18.75 | 19.15 | +0.90 | +5.37% | 3 | 1 | 161.72% |
| ZM240920P00090000 | 2024-09-06 9:43AM EDT | 90.00 | 21.65 | 23.60 | 24.10 | 0.00 | - | 1 | 7 | 180.08% |
| ZM240920P00095000 | 2024-06-27 3:42PM EDT | 95.00 | 37.17 | 33.00 | 36.75 | 0.00 | - | - | 0 | 579.79% |
© 2024 Yahoo. Tutti i diritti riservati.