Italia markets close in 20 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,79-1,15 (-1,26%)
Al 11:10AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220520C000500002022-05-19 2:37PM EDT50.0042.6641.4542.500.00-113988.28%
ZM220520C000550002022-05-12 10:49AM EDT55.0030.4335.8537.100.00-72794.14%
ZM220520C000600002022-05-19 2:40PM EDT60.0032.9730.9532.400.00-193707.42%
ZM220520C000650002022-05-19 2:40PM EDT65.0027.9826.0027.500.00-322608.79%
ZM220520C000700002022-05-19 2:28PM EDT70.0022.5521.4022.150.00-655509.57%
ZM220520C000740002022-05-16 12:08AM EDT74.0019.5017.4518.450.00--1445.51%
ZM220520C000750002022-05-17 12:40PM EDT75.0014.1715.9517.700.00-112415.43%
ZM220520C000800002022-05-19 11:38AM EDT80.0011.4211.0512.000.00-9696296.09%
ZM220520C000830002022-05-19 10:40AM EDT83.005.907.958.850.00-5357230.37%
ZM220520C000840002022-05-19 2:30PM EDT84.008.507.208.250.00-3990232.42%
ZM220520C000850002022-05-20 10:08AM EDT85.007.166.657.25-0.14-1.92%2685225.98%
ZM220520C000860002022-05-19 3:11PM EDT86.006.505.105.950.00-52107179.30%
ZM220520C000865002022-05-19 12:38PM EDT86.505.505.205.650.00-4447192.38%
ZM220520C000870002022-05-19 2:28PM EDT87.006.003.955.150.00-87148159.77%
ZM220520C000875002022-05-20 10:26AM EDT87.504.703.704.75+0.45+10.59%329158.79%
ZM220520C000880002022-05-20 10:30AM EDT88.005.003.154.00+1.03+25.94%19208139.16%
ZM220520C000885002022-05-20 10:02AM EDT88.504.453.303.85+0.45+11.25%7131154.98%
ZM220520C000890002022-05-20 10:52AM EDT89.002.742.462.66-1.61-37.01%19208114.75%
ZM220520C000900002022-05-20 10:47AM EDT90.002.182.182.43-0.29-11.74%18610128.32%
ZM220520C000910002022-05-20 10:47AM EDT91.001.701.111.32-0.27-13.71%5637092.97%
ZM220520C000920002022-05-20 10:49AM EDT92.001.100.931.06-0.38-25.68%106479100.10%
ZM220520C000930002022-05-20 10:37AM EDT93.000.790.480.59-0.26-24.76%2173,36387.70%
ZM220520C000940002022-05-20 10:53AM EDT94.000.220.190.24-0.54-71.05%39235574.80%
ZM220520C000950002022-05-20 10:52AM EDT95.000.130.070.11-0.38-74.51%3281,08469.92%
ZM220520C000960002022-05-20 10:52AM EDT96.000.050.030.07-0.30-85.71%5453771.09%
ZM220520C000970002022-05-20 10:50AM EDT97.000.050.010.05-0.20-80.00%12932473.44%
ZM220520C000980002022-05-20 10:50AM EDT98.000.020.000.03-0.14-87.50%6220773.44%
ZM220520C000990002022-05-20 9:54AM EDT99.000.010.000.04-0.10-90.91%2,04552184.38%
ZM220520C001000002022-05-20 10:28AM EDT100.000.010.010.03-0.07-87.50%471,43492.19%
ZM220520C001010002022-05-20 9:35AM EDT101.000.030.000.03-0.02-40.00%1264095.31%
ZM220520C001020002022-05-20 10:27AM EDT102.000.050.000.030.00-46303103.13%
ZM220520C001030002022-05-20 9:51AM EDT103.000.030.000.03-0.01-25.00%2366109.38%
ZM220520C001040002022-05-19 3:22PM EDT104.000.030.000.030.00-18268115.63%
ZM220520C001050002022-05-20 10:29AM EDT105.000.030.000.03+0.01+50.00%5637121.88%
ZM220520C001060002022-05-19 12:44PM EDT106.000.020.000.030.00-1347128.13%
ZM220520C001070002022-05-19 1:20PM EDT107.000.010.000.03-0.01-50.00%3331134.38%
ZM220520C001080002022-05-20 10:42AM EDT108.000.010.000.02-0.03-75.00%4190134.38%
ZM220520C001090002022-05-20 9:57AM EDT109.000.020.000.03-0.01-33.33%2233146.88%
ZM220520C001100002022-05-19 2:19PM EDT110.000.030.000.010.00-92,651137.50%
ZM220520C001110002022-05-20 9:56AM EDT111.000.010.000.03-0.02-66.67%1154159.38%
ZM220520C001120002022-05-19 1:20PM EDT112.000.020.000.030.00-1113165.63%
ZM220520C001130002022-05-20 9:47AM EDT113.000.020.000.030.00-19174171.88%
ZM220520C001140002022-05-17 3:28PM EDT114.000.040.000.030.00-22354178.13%
ZM220520C001150002022-05-19 3:59PM EDT115.000.040.000.030.00-30689182.81%
ZM220520C001160002022-05-17 3:43PM EDT116.000.010.000.02-0.02-66.67%1225181.25%
ZM220520C001170002022-05-19 2:52PM EDT117.000.010.000.030.00-341577193.75%
ZM220520C001180002022-05-18 3:10PM EDT118.000.020.000.030.00-1902198.44%
ZM220520C001190002022-05-19 10:56AM EDT119.000.040.000.030.00-25348206.25%
ZM220520C001200002022-05-19 3:44PM EDT120.000.010.000.030.00-301,513209.38%
ZM220520C001210002022-05-20 9:40AM EDT121.000.010.000.030.00-1094215.63%
ZM220520C001220002022-05-18 12:30PM EDT122.000.030.000.030.00-1100221.88%
ZM220520C001230002022-05-19 1:33PM EDT123.000.020.000.030.00-168225.00%
ZM220520C001240002022-05-16 2:22PM EDT124.000.010.000.030.00-272231.25%
ZM220520C001250002022-05-20 9:42AM EDT125.000.020.000.03+0.01+100.00%11,276237.50%
ZM220520C001260002022-05-19 10:55AM EDT126.000.030.000.030.00-52369240.63%
ZM220520C001270002022-05-19 10:59AM EDT127.000.030.020.030.00-36248259.38%
ZM220520C001280002022-05-19 10:58AM EDT128.000.030.000.020.00-1250240.63%
ZM220520C001300002022-05-20 9:42AM EDT130.000.010.000.02-0.01-50.00%12,377250.00%
ZM220520C001350002022-05-19 11:52AM EDT135.000.010.000.030.00-152,169284.38%
ZM220520C001400002022-05-19 1:28PM EDT140.000.010.000.030.00-21,324306.25%
ZM220520C001450002022-05-19 1:54PM EDT145.000.010.000.010.00-42,617300.00%
ZM220520C001500002022-05-19 1:25PM EDT150.000.010.000.020.00-9656337.50%
ZM220520C001550002022-05-18 10:42AM EDT155.000.010.000.030.00-5893368.75%
ZM220520C001600002022-05-18 3:00PM EDT160.000.020.000.030.00-4824387.50%
ZM220520C001650002022-05-18 10:38AM EDT165.000.020.000.030.00-1680406.25%
ZM220520C001700002022-05-19 3:33PM EDT170.000.010.000.030.00-20295421.88%
ZM220520C001750002022-05-17 10:24AM EDT175.000.020.000.030.00-3517437.50%
ZM220520C001800002022-05-20 9:52AM EDT180.000.020.000.03-0.01-33.33%1460456.25%
ZM220520C001850002022-04-26 11:35AM EDT185.000.040.000.030.00-1143468.75%
ZM220520C001900002022-05-17 11:18AM EDT190.000.020.000.010.00-1295437.50%
ZM220520C001950002022-05-09 3:05PM EDT195.000.010.000.030.00-5457500.00%
ZM220520C002000002022-05-18 3:20PM EDT200.000.010.000.020.00-14787500.00%
ZM220520C002100002022-05-02 12:21PM EDT210.000.030.000.030.00-100518543.75%
ZM220520C002200002022-05-12 10:39AM EDT220.000.030.000.010.00-1176525.00%
ZM220520C002300002022-05-10 12:37PM EDT230.000.020.000.010.00-298550.00%
ZM220520C002400002022-04-26 3:05PM EDT240.000.020.000.010.00-2432562.50%
ZM220520C002500002022-05-17 11:18AM EDT250.000.020.000.010.00-51,113587.50%
ZM220520C002600002022-05-17 12:08PM EDT260.000.020.000.010.00-2255600.00%
ZM220520C002700002022-05-09 3:46PM EDT270.000.030.000.030.00-1227681.25%
ZM220520C002800002022-05-04 10:30AM EDT280.000.020.000.030.00-14216700.00%
ZM220520C002900002022-05-04 10:24AM EDT290.000.020.000.030.00-2143718.75%
ZM220520C003000002022-05-17 11:20AM EDT300.000.020.000.030.00-1270737.50%
ZM220520C003100002022-04-26 11:51AM EDT310.000.020.000.030.00-1102750.00%
ZM220520C003200002022-03-15 1:14PM EDT320.000.040.010.030.00-40173787.50%
ZM220520C003300002022-03-30 2:04PM EDT330.000.030.000.030.00-3128787.50%
ZM220520C003400002022-03-15 1:17PM EDT340.000.030.010.030.00-5059825.00%
ZM220520C003500002022-04-29 10:03AM EDT350.000.030.000.030.00-35367818.75%
ZM220520C003600002022-04-19 1:38PM EDT360.000.020.000.060.00-10126881.25%
ZM220520C003700002022-05-05 3:37PM EDT370.000.020.000.030.00-1100850.00%
ZM220520C003800002022-04-26 12:28PM EDT380.000.010.000.030.00-12114862.50%
ZM220520C003900002022-04-19 1:38PM EDT390.000.020.000.060.00-5270925.00%
ZM220520C004000002022-03-31 10:07AM EDT400.000.010.000.030.00-95257887.50%
ZM220520C004100002022-04-13 3:25PM EDT410.000.020.010.100.00-12491,003.13%
ZM220520C004200002022-04-26 3:10PM EDT420.000.010.000.000.00-242250.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220520P000500002022-05-16 3:29PM EDT50.000.010.000.010.00-291,457375.00%
ZM220520P000550002022-05-17 3:30PM EDT55.000.010.000.010.00-17398312.50%
ZM220520P000600002022-05-18 1:16PM EDT60.000.010.000.030.00-3784293.75%
ZM220520P000650002022-05-19 10:14AM EDT65.000.010.000.030.00-6447240.63%
ZM220520P000700002022-05-20 10:41AM EDT70.000.010.000.020.00-15767181.25%
ZM220520P000730002022-05-19 12:03PM EDT73.000.030.000.030.00-38272159.38%
ZM220520P000740002022-05-19 3:34PM EDT74.000.010.000.030.00-67262150.00%
ZM220520P000750002022-05-20 9:57AM EDT75.000.010.000.01-0.02-66.67%29984125.00%
ZM220520P000760002022-05-19 3:49PM EDT76.000.030.000.010.00-17355118.75%
ZM220520P000770002022-05-20 9:58AM EDT77.000.010.000.01-0.02-66.67%4144109.38%
ZM220520P000780002022-05-20 10:31AM EDT78.000.010.010.03-0.04-80.00%3129117.19%
ZM220520P000790002022-05-20 9:35AM EDT79.000.020.000.02-0.02-50.00%210098.44%
ZM220520P000800002022-05-20 10:42AM EDT80.000.020.000.03-0.04-66.67%371,11895.31%
ZM220520P000810002022-05-19 3:59PM EDT81.000.110.010.030.00-3211689.84%
ZM220520P000820002022-05-20 10:39AM EDT82.000.040.010.03-0.09-69.23%129080.47%
ZM220520P000825002022-05-20 10:16AM EDT82.500.030.020.03-0.20-86.96%45478.13%
ZM220520P000830002022-05-20 10:35AM EDT83.000.010.020.04-0.17-94.44%2548175.78%
ZM220520P000835002022-05-19 3:19PM EDT83.500.250.020.040.00-115270.31%
ZM220520P000840002022-05-20 10:41AM EDT84.000.030.040.05-0.19-86.36%521970.31%
ZM220520P000850002022-05-20 10:51AM EDT85.000.050.040.07-0.30-85.71%1641,18762.50%
ZM220520P000860002022-05-20 10:46AM EDT86.000.060.070.12-0.44-88.00%3221958.20%
ZM220520P000865002022-05-19 3:53PM EDT86.500.580.070.120.00-12013752.15%
ZM220520P000870002022-05-20 10:54AM EDT87.000.160.130.18-0.49-75.38%1830652.93%
ZM220520P000875002022-05-20 9:42AM EDT87.500.150.180.25-0.45-75.00%24651.47%
ZM220520P000880002022-05-20 10:54AM EDT88.000.250.230.29-0.63-71.59%6736049.61%
ZM220520P000885002022-05-20 10:33AM EDT88.500.180.300.39-0.86-82.69%2411847.85%
ZM220520P000890002022-05-20 10:51AM EDT89.000.320.270.48-0.76-70.37%825243.65%
ZM220520P000900002022-05-20 10:51AM EDT90.000.600.450.54-0.95-61.29%2971,53022.75%
ZM220520P000910002022-05-20 10:44AM EDT91.000.590.800.99-1.33-69.27%1892740.00%
ZM220520P000920002022-05-20 10:35AM EDT92.001.071.071.23-1.37-56.15%1852920.00%
ZM220520P000930002022-05-20 10:29AM EDT93.001.202.032.29-1.75-59.32%1873,4120.00%
ZM220520P000940002022-05-20 10:44AM EDT94.001.941.902.78-1.36-41.21%662680.00%
ZM220520P000950002022-05-20 10:52AM EDT95.003.603.654.20-0.55-13.25%371,2860.00%
ZM220520P000960002022-05-20 10:42AM EDT96.003.954.455.10-1.40-26.17%211410.00%
ZM220520P000970002022-05-20 10:44AM EDT97.004.404.805.40-0.66-13.04%5880.00%
ZM220520P000980002022-05-19 2:30PM EDT98.005.945.756.350.00-11940.00%
ZM220520P000990002022-05-20 10:54AM EDT99.007.657.608.00+1.15+17.69%22920.00%
ZM220520P001000002022-05-20 10:41AM EDT100.007.837.959.05-1.25-13.77%641,3420.00%
ZM220520P001010002022-05-20 10:31AM EDT101.007.909.0010.10-0.50-5.95%22960.00%
ZM220520P001020002022-05-20 9:32AM EDT102.009.709.7010.45-0.55-5.37%13830.00%
ZM220520P001030002022-05-19 2:20PM EDT103.0010.9511.1512.100.00-91920.00%
ZM220520P001040002022-05-20 10:44AM EDT104.0011.6211.5512.40-3.33-22.27%1700.00%
ZM220520P001050002022-05-20 9:39AM EDT105.0012.5013.3514.00+0.64+5.40%21,0290.00%
ZM220520P001060002022-05-17 2:57PM EDT106.0014.9014.3015.100.00-3900.00%
ZM220520P001070002022-05-19 9:47AM EDT107.0021.9014.8015.450.00-1740.00%
ZM220520P001080002022-05-20 10:44AM EDT108.0015.3515.8516.75-5.40-26.02%11080.00%
ZM220520P001090002022-05-19 10:03AM EDT109.0020.6016.9518.100.00-1690.00%
ZM220520P001100002022-05-20 10:49AM EDT110.0018.1218.2019.00-0.69-3.67%92,1370.00%
ZM220520P001110002022-05-19 10:01AM EDT111.0017.7918.8019.45-5.11-22.31%5570.00%
ZM220520P001120002022-05-19 2:26PM EDT112.0019.7519.5520.550.00-2160.00%
ZM220520P001130002022-05-19 10:50AM EDT113.0024.8520.5021.500.00-2150.00%
ZM220520P001140002022-05-20 9:58AM EDT114.0020.7521.8023.00-0.05-0.24%1250.00%
ZM220520P001150002022-05-20 10:34AM EDT115.0022.4222.8523.45-1.21-5.12%52,5880.00%
ZM220520P001160002022-05-18 11:29AM EDT116.0024.7023.7525.15-4.20-14.53%1520.00%
ZM220520P001170002022-05-18 1:09PM EDT117.0031.1524.3025.700.00-2120.00%
ZM220520P001180002022-05-16 9:40AM EDT118.0023.2025.5027.150.00-1170.00%
ZM220520P001190002022-05-19 3:09PM EDT119.0026.8526.7528.150.00-130.00%
ZM220520P001200002022-05-20 10:37AM EDT120.0027.8127.3028.50-0.74-2.59%151,6340.00%
ZM220520P001210002022-05-17 3:01PM EDT121.0031.1328.3529.450.00-200.00%
ZM220520P001220002022-05-03 1:18PM EDT122.0019.3529.8031.050.00-100.00%
ZM220520P001230002022-05-17 11:41AM EDT123.0034.6530.6532.150.00-300.00%
ZM220520P001240002022-05-12 10:04AM EDT124.0034.9031.5032.600.00-100.00%
ZM220520P001250002022-05-19 2:00PM EDT125.0031.6033.2034.15-1.30-3.95%18470.00%
ZM220520P001260002022-05-11 11:34AM EDT126.0034.6033.3034.500.00-100.00%
ZM220520P001270002022-05-10 2:26PM EDT127.0034.9634.4036.100.00-120.00%
ZM220520P001280002022-05-20 10:10AM EDT128.0036.2035.7537.10+11.50+46.56%110.00%
ZM220520P001300002022-05-20 10:05AM EDT130.0037.4537.7038.40-1.08-2.80%12,3180.00%
ZM220520P001350002022-05-20 9:46AM EDT135.0042.0042.6543.45-2.25-5.08%18720.00%
ZM220520P001400002022-05-19 11:26AM EDT140.0050.7347.3548.700.00-41,0750.00%
ZM220520P001450002022-05-20 10:24AM EDT145.0053.1053.2554.05-2.60-4.67%15020.00%
ZM220520P001500002022-05-18 1:05PM EDT150.0064.0558.0059.100.00-54110.00%
ZM220520P001550002022-05-17 1:07PM EDT155.0066.1662.8064.050.00-1970.00%
ZM220520P001600002022-05-13 10:28AM EDT160.0067.0068.1569.150.00-11220.00%
ZM220520P001650002022-05-19 11:58AM EDT165.0073.4073.3574.000.00-113910.00%
ZM220520P001700002022-05-17 11:00AM EDT170.0083.1077.8079.150.00-21080.00%
ZM220520P001750002022-05-11 12:38PM EDT175.0085.3082.8584.050.00-4110.00%
ZM220520P001800002022-05-20 10:07AM EDT180.0088.0088.2589.10+0.50+0.57%21530.00%
ZM220520P001850002022-05-12 9:36AM EDT185.00104.1092.4093.750.00-5570.00%
ZM220520P001900002022-05-20 10:28AM EDT190.0097.5597.9099.15+11.05+12.77%100.00%
ZM220520P001950002022-05-19 1:32PM EDT195.00103.30102.85104.100.00-31010.00%
ZM220520P002000002022-05-18 2:56PM EDT200.00114.82107.75108.500.00-51630.00%
ZM220520P002100002022-05-11 10:22AM EDT210.00116.15117.55120.200.00-2340.00%
ZM220520P002200002022-05-11 10:14AM EDT220.00128.65127.50128.500.00-330.00%
ZM220520P002300002022-05-18 10:01AM EDT230.00140.75137.70139.050.00-1200.00%
ZM220520P002400002022-05-19 2:57PM EDT240.00147.40143.30147.750.00-1120.00%
ZM220520P002500002022-05-19 11:10AM EDT250.00160.35157.25158.950.00-1370.00%
ZM220520P002600002022-03-10 12:03PM EDT260.00157.72147.25151.100.00-2180.00%
ZM220520P002700002022-05-19 3:10PM EDT270.00177.85177.70179.000.00-1240.00%
ZM220520P002800002022-03-10 3:33PM EDT280.00176.40167.65170.600.00-3120.00%
ZM220520P002900002022-02-24 1:12PM EDT290.00170.10174.15177.800.00-2170.00%
ZM220520P003000002022-05-17 9:33AM EDT300.00205.40207.40208.550.00-110.00%
ZM220520P003100002022-03-08 10:58AM EDT310.00201.49194.75196.800.00-100.00%
ZM220520P003200002022-03-09 2:24PM EDT320.00210.94207.60210.450.00-100.00%
ZM220520P003300002022-05-19 3:10PM EDT330.00237.85237.75239.450.00-100.00%
ZM220520P003400002022-04-28 1:01PM EDT340.00239.60247.75249.050.00-100.00%
ZM220520P003500002022-04-08 9:39AM EDT350.00240.45251.45255.500.00-100.00%
ZM220520P003600002022-05-18 10:02AM EDT360.00269.75267.40269.000.00-400.00%
ZM220520P003700002022-04-11 9:31AM EDT370.00261.000.000.000.00-2390.00%
ZM220520P003800002022-05-19 1:33PM EDT380.00288.00287.50289.050.00-200.00%
ZM220520P003900002022-05-16 10:35AM EDT390.00297.65297.35298.700.00-200.00%
ZM220520P004000002021-12-06 11:03AM EDT400.00218.31216.20218.700.00-1370.00%
ZM220520P004100002021-12-08 11:39AM EDT410.00219.40234.10239.150.00-3440.00%
ZM220520P004200002021-12-22 4:12PM EDT420.00226.88268.60274.000.00-200.00%