Italia markets close in 13 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,31-1,63 (-1,79%)
Al 11:17AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220617C000500002022-05-19 1:47PM EDT50.0042.2040.9542.650.00-151190.23%
ZM220617C000550002022-05-16 9:46AM EDT55.0039.5536.4037.900.00-12173.29%
ZM220617C000600002022-05-13 2:45PM EDT60.0035.3832.0032.900.00-151155.66%
ZM220617C000650002022-05-20 10:03AM EDT65.0029.7027.9528.45+3.30+12.50%164145.68%
ZM220617C000700002022-05-19 3:09PM EDT70.0025.8023.9025.050.00-529141.41%
ZM220617C000750002022-05-20 9:47AM EDT75.0022.3520.4020.85+1.50+7.19%1102132.64%
ZM220617C000800002022-05-20 10:46AM EDT80.0018.3017.0517.40-0.85-4.44%1473126.86%
ZM220617C000850002022-05-19 3:38PM EDT85.0015.5014.0014.45+0.44+2.92%2265122.52%
ZM220617C000900002022-05-20 11:00AM EDT90.0011.6811.5011.70-0.62-5.04%1611,407118.99%
ZM220617C000950002022-05-20 11:00AM EDT95.009.509.359.60-1.25-11.63%85470117.41%
ZM220617C001000002022-05-20 11:00AM EDT100.007.577.507.70-0.63-7.68%3052,237115.31%
ZM220617C001050002022-05-20 10:54AM EDT105.006.305.956.15-0.31-4.69%4121,084113.68%
ZM220617C001100002022-05-20 10:49AM EDT110.005.204.704.90-0.06-1.14%401,876112.57%
ZM220617C001150002022-05-20 10:48AM EDT115.003.763.653.85-0.36-8.74%31854111.23%
ZM220617C001200002022-05-20 10:41AM EDT120.003.362.893.10+0.08+2.44%371,169111.26%
ZM220617C001250002022-05-20 10:50AM EDT125.002.572.282.46-0.03-1.15%81,179111.06%
ZM220617C001300002022-05-20 10:47AM EDT130.002.001.771.96-0.05-2.44%241,516110.79%
ZM220617C001350002022-05-20 10:05AM EDT135.001.751.401.56+0.10+6.06%2788110.91%
ZM220617C001400002022-05-20 10:54AM EDT140.001.231.141.27-0.11-8.21%201,046111.72%
ZM220617C001450002022-05-20 10:51AM EDT145.001.010.931.01-0.09-8.18%41,222112.21%
ZM220617C001500002022-05-20 9:56AM EDT150.000.950.720.83+0.03+3.26%113,807112.40%
ZM220617C001550002022-05-19 11:07AM EDT155.000.520.570.650.00-51,089112.31%
ZM220617C001600002022-05-17 12:36PM EDT160.000.290.470.550.00-71,079113.48%
ZM220617C001650002022-05-17 2:59PM EDT165.000.270.380.460.00-2571114.16%
ZM220617C001700002022-05-18 1:48PM EDT170.000.200.260.380.00-5484113.48%
ZM220617C001750002022-05-18 11:04AM EDT175.000.180.270.330.00-2714116.31%
ZM220617C001800002022-05-20 10:12AM EDT180.000.310.240.28+0.16+106.67%1579117.68%
ZM220617C001850002022-05-20 10:06AM EDT185.000.250.220.25+0.11+78.57%1194119.63%
ZM220617C001900002022-05-20 10:54AM EDT190.000.190.180.22+0.09+90.00%6612120.51%
ZM220617C001950002022-05-18 1:45PM EDT195.000.200.160.190.00-1886121.68%
ZM220617C002000002022-05-20 10:14AM EDT200.000.150.150.170.00-182,162123.44%
ZM220617C002100002022-05-19 11:38AM EDT210.000.140.110.280.00-2601,587132.81%
ZM220617C002200002022-05-18 11:43AM EDT220.000.070.080.160.00-2699130.66%
ZM220617C002300002022-05-19 1:44PM EDT230.000.120.090.110.00-1630133.20%
ZM220617C002400002022-05-06 9:56AM EDT240.000.070.080.100.00-1498136.72%
ZM220617C002500002022-05-20 10:29AM EDT250.000.140.070.15+0.10+250.00%1957144.53%
ZM220617C002600002022-05-16 12:49PM EDT260.000.030.060.110.00-1572,163144.92%
ZM220617C002700002022-05-13 10:54AM EDT270.000.050.060.130.00-1902150.98%
ZM220617C002800002022-05-20 10:25AM EDT280.000.080.050.08+0.04+100.00%100315149.22%
ZM220617C002900002022-05-19 11:15AM EDT290.000.070.050.110.00-210997156.25%
ZM220617C003000002022-05-19 10:30AM EDT300.000.060.040.070.00-11,509153.91%
ZM220617C003100002022-05-18 10:00AM EDT310.000.060.040.070.00-1523157.81%
ZM220617C003200002022-04-29 11:40AM EDT320.000.070.040.160.00-11,590171.09%
ZM220617C003300002022-04-28 12:18PM EDT330.000.060.020.130.00-40302169.53%
ZM220617C003400002022-05-20 10:43AM EDT340.000.050.040.05-0.03-37.50%126590164.06%
ZM220617C003500002022-05-19 11:53AM EDT350.000.060.030.060.00-41,776167.19%
ZM220617C003600002022-05-20 10:42AM EDT360.000.050.030.06+0.02+66.67%18273170.31%
ZM220617C003700002022-05-20 10:42AM EDT370.000.050.030.05+0.02+66.67%451,112171.09%
ZM220617C003800002022-04-21 11:10AM EDT380.000.040.030.060.00-40294175.78%
ZM220617C003900002022-05-12 12:06PM EDT390.000.030.030.050.00-1624176.56%
ZM220617C004000002022-05-19 1:55PM EDT400.000.050.030.050.00-1171,560179.69%
ZM220617C004100002022-05-18 12:08PM EDT410.000.020.030.050.00-3351182.03%
ZM220617C004200002022-04-21 11:11AM EDT420.000.040.020.050.00-4198182.03%
ZM220617C004300002022-03-30 2:05PM EDT430.000.050.010.100.00-2895192.19%
ZM220617C004400002022-01-25 1:57PM EDT440.000.150.000.180.00-2724203.52%
ZM220617C004500002022-05-12 2:32PM EDT450.000.020.020.050.00-1568189.06%
ZM220617C004600002022-03-01 2:04PM EDT460.000.070.040.100.00-17185203.52%
ZM220617C004700002022-05-19 11:05AM EDT470.000.060.010.050.00-1456190.63%
ZM220617C004800002022-05-19 11:35AM EDT480.000.040.020.040.00-2268192.97%
ZM220617C004900002022-05-19 11:35AM EDT490.000.040.020.040.00-1230195.31%
ZM220617C005000002022-05-19 11:37AM EDT500.000.040.010.040.00-51,585193.75%
ZM220617C005100002022-05-19 11:37AM EDT510.000.040.020.040.00-1215198.44%
ZM220617C005200002022-03-07 2:51PM EDT520.000.030.000.100.00-20301209.38%
ZM220617C005300002022-01-20 10:56AM EDT530.000.070.000.130.00-175216.41%
ZM220617C005400002021-11-24 11:18AM EDT540.000.650.100.450.00-242252.73%
ZM220617C005500002022-05-19 12:44PM EDT550.000.030.010.040.00-4580203.13%
ZM220617C005600002021-12-30 10:30AM EDT560.000.150.000.190.00-240230.08%
ZM220617C005700002022-01-25 1:24PM EDT570.000.010.000.130.00-1196223.83%
ZM220617C005800002021-12-31 2:56PM EDT580.000.050.000.180.00-168232.42%
ZM220617C005900002022-02-01 12:52PM EDT590.000.050.000.110.00-5543224.22%
ZM220617C006000002022-05-19 11:31AM EDT600.000.030.010.030.00-5998207.81%
ZM220617C006100002022-05-19 11:31AM EDT610.000.020.010.040.00-1033212.50%
ZM220617C006200002022-01-11 1:33PM EDT620.000.210.000.120.00-3459230.47%
ZM220617C006300002022-04-11 11:50AM EDT630.000.020.000.100.00-435228.91%
ZM220617C006400002022-05-19 11:32AM EDT640.000.030.000.040.00-8519214.06%
ZM220617C006500002022-03-01 11:55AM EDT650.000.050.000.100.00-1463232.03%
ZM220617C006600002022-01-12 11:05AM EDT660.000.110.000.070.00-1120226.56%
ZM220617C006700002022-01-12 11:08AM EDT670.000.080.000.130.00-151239.84%
ZM220617C006800002022-01-27 11:29AM EDT680.000.050.000.120.00-175239.84%
ZM220617C006900002021-12-06 12:59PM EDT690.000.300.000.250.00-5119258.20%
ZM220617C007000002022-05-19 11:30AM EDT700.000.030.000.070.00-1136232.03%
ZM220617C007200002022-01-10 11:40AM EDT720.000.100.000.140.00-2258248.83%
ZM220617C007400002022-05-19 11:30AM EDT740.000.020.000.070.00-9162237.50%
ZM220617C007600002021-12-09 1:33PM EDT760.000.100.000.160.00-8282257.03%
ZM220617C007800002022-05-19 11:32AM EDT780.000.020.010.030.00-23610232.81%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220617P000450002022-05-19 3:53PM EDT45.000.500.420.480.00-8162142.38%
ZM220617P000500002022-05-20 10:53AM EDT50.000.750.710.77-0.10-11.76%7662136.91%
ZM220617P000550002022-05-20 10:51AM EDT55.001.121.151.22-0.04-3.45%6336132.57%
ZM220617P000600002022-05-20 10:45AM EDT60.001.661.731.84-0.14-7.78%531,935128.03%
ZM220617P000650002022-05-20 9:52AM EDT65.002.502.502.64-0.10-3.85%2401123.34%
ZM220617P000700002022-05-20 10:57AM EDT70.003.623.553.70-0.18-4.74%141,126119.46%
ZM220617P000750002022-05-20 10:33AM EDT75.004.554.905.00-0.40-8.08%5623115.58%
ZM220617P000800002022-05-20 10:56AM EDT80.006.556.556.75-0.20-2.96%321,469112.62%
ZM220617P000850002022-05-20 10:56AM EDT85.008.558.558.75-0.25-2.84%1002,928109.30%
ZM220617P000900002022-05-20 11:02AM EDT90.0011.0510.9511.10-0.15-1.34%1416,469106.30%
ZM220617P000950002022-05-20 11:02AM EDT95.0013.8513.7013.90-0.10-0.72%475,159103.81%
ZM220617P001000002022-05-20 10:51AM EDT100.0016.4016.8017.05-0.59-3.47%513,340101.39%
ZM220617P001050002022-05-20 10:46AM EDT105.0019.5020.1520.60-0.49-2.45%183,75499.02%
ZM220617P001100002022-05-20 10:54AM EDT110.0023.6523.9524.35-0.31-1.29%32,89696.97%
ZM220617P001150002022-05-19 3:09PM EDT115.0026.6027.9528.35-0.45-1.66%12,92394.48%
ZM220617P001200002022-05-20 10:57AM EDT120.0032.2031.9532.55+0.19+0.59%41,62489.75%
ZM220617P001250002022-05-19 11:42AM EDT125.0036.5036.1037.000.00-274483.69%
ZM220617P001300002022-05-19 3:10PM EDT130.0039.9040.5541.450.00-301,66373.63%
ZM220617P001350002022-05-18 12:17PM EDT135.0049.4745.5546.100.00-81,31569.53%
ZM220617P001400002022-05-20 9:54AM EDT140.0048.1349.8550.85-1.37-2.77%55,25276.47%
ZM220617P001450002022-05-20 9:47AM EDT145.0053.4554.9555.60-6.85-11.36%11,0670.00%
ZM220617P001500002022-05-19 3:44PM EDT150.0059.6059.4060.450.00-704,6640.00%
ZM220617P001550002022-05-19 12:31PM EDT155.0063.7663.9565.400.00-17700.00%
ZM220617P001600002022-05-19 2:28PM EDT160.0068.1068.8570.150.00-52,8500.00%
ZM220617P001650002022-05-20 9:54AM EDT165.0072.1874.0074.85-1.52-2.06%14380.00%
ZM220617P001700002022-05-18 2:16PM EDT170.0083.2178.6080.150.00-12,6340.00%
ZM220617P001750002022-05-18 9:33AM EDT175.0085.9583.6584.950.00-55310.00%
ZM220617P001800002022-05-18 10:57AM EDT180.0090.4588.3090.050.00-12,1840.00%
ZM220617P001850002022-05-20 9:47AM EDT185.0092.5593.2094.90-1.99-2.10%13910.00%
ZM220617P001900002022-05-19 3:21PM EDT190.0098.4298.2099.900.00-12,1110.00%
ZM220617P001950002022-05-19 11:47AM EDT195.00103.80103.00105.300.00-11,3350.00%
ZM220617P002000002022-05-19 12:09PM EDT200.00108.15108.55109.650.00-52,2710.00%
ZM220617P002100002022-05-19 1:56PM EDT210.00117.00118.40119.850.00-22,6170.00%
ZM220617P002200002022-05-03 12:39PM EDT220.00117.01127.75130.750.00-1779121.48%
ZM220617P002300002022-05-18 2:26PM EDT230.00144.96138.05140.050.00-29480.00%
ZM220617P002400002022-05-19 9:52AM EDT240.00147.35148.95150.200.00-2770.00%
ZM220617P002500002022-04-22 10:35AM EDT250.00147.50157.90160.050.00-21050.00%
ZM220617P002600002022-05-03 1:39PM EDT260.00156.18168.10170.100.00-1860.00%
ZM220617P002700002022-05-20 9:53AM EDT270.00176.70178.05181.40-1.35-0.76%3489196.44%
ZM220617P002800002022-05-16 11:25AM EDT280.00189.16188.15190.050.00-31,8170.00%
ZM220617P002900002022-05-20 9:54AM EDT290.00197.15198.85200.20-1.50-0.76%81,7250.00%
ZM220617P003000002022-05-17 9:33AM EDT300.00205.30207.60209.950.00-12,1040.00%
ZM220617P003100002022-05-19 11:41AM EDT310.00218.90217.65219.450.00-42180.00%
ZM220617P003200002022-05-16 12:56PM EDT320.00229.75227.95229.800.00-2503010.00%
ZM220617P003300002022-02-28 2:45PM EDT330.00199.68207.05208.600.00-11180.00%
ZM220617P003400002022-03-30 10:41AM EDT340.00212.82238.35242.400.00-380.00%
ZM220617P003500002022-05-16 12:56PM EDT350.00259.75257.95260.000.00-2502360.00%
ZM220617P003600002022-05-10 2:24PM EDT360.00268.05268.00269.750.00-1210.00%
ZM220617P003700002022-02-24 10:33AM EDT370.00254.82254.40257.450.00-2400.00%
ZM220617P003800002022-02-25 4:59PM EDT380.00255.00264.50267.300.00-1170.00%
ZM220617P003900002022-01-04 10:41AM EDT390.00209.43247.15248.400.00-250.00%
ZM220617P004000002022-05-03 9:30AM EDT400.00296.85307.55310.250.00-100.00%
ZM220617P004100002021-12-29 3:22PM EDT410.00227.40264.25269.500.00-10130.00%
ZM220617P004200002022-01-11 1:03PM EDT420.00241.70271.25277.200.00-3140.00%
ZM220617P004300002022-03-11 11:03AM EDT430.00330.00318.30320.100.00-100.00%
ZM220617P004400002021-12-29 3:22PM EDT440.00258.40294.95299.900.00-200.00%
ZM220617P004500002021-12-15 3:19PM EDT450.00270.50289.05292.600.00-110.00%
ZM220617P004600002021-11-23 12:02PM EDT460.00263.00267.40268.700.00-20220.00%
ZM220617P004700002021-12-29 11:02AM EDT470.00289.90327.10334.250.00-100.00%
ZM220617P004800002021-11-18 1:28PM EDT480.00224.63278.80281.400.00-1480.00%
ZM220617P004900002021-11-18 1:28PM EDT490.00234.43289.10291.000.00-14170.00%
ZM220617P005000002022-05-10 2:15PM EDT500.00407.55407.85410.600.00-100.00%
ZM220617P005100002021-10-21 2:48PM EDT510.00235.70257.10262.400.00-1190.00%
ZM220617P005200002021-12-15 11:04AM EDT520.00340.33356.55364.050.00-120.00%
ZM220617P005300002021-11-10 7:47AM EDT530.00245.90340.10349.400.00-3120.00%
ZM220617P005400002021-12-13 4:45PM EDT540.00354.000.000.000.00-100.00%
ZM220617P005500002021-11-10 7:47AM EDT550.00268.32360.00369.500.00-2340.00%
ZM220617P005600002021-12-14 11:53AM EDT560.00378.60390.60397.550.00-100.00%
ZM220617P005700002021-10-27 2:53PM EDT570.00295.20347.60352.000.00-12370.00%
ZM220617P005800002021-11-10 7:47AM EDT580.00321.70390.00399.500.00-150.00%
ZM220617P005900002021-11-05 1:23PM EDT590.00329.40404.70407.500.00-8140.00%
ZM220617P006000002021-11-05 2:06PM EDT600.00339.40414.70417.500.00-4230.00%
ZM220617P006100002021-11-19 3:11PM EDT610.00359.30408.80411.500.00-100.00%
ZM220617P006200002021-11-11 4:02PM EDT620.00371.80429.80439.500.00-700.00%
ZM220617P006300002021-11-10 7:47AM EDT630.00263.71440.10449.400.00-120.00%
ZM220617P006400002022-05-09 9:46AM EDT640.00546.45547.65550.150.00-200.00%
ZM220617P006500002021-11-12 12:47PM EDT650.00403.40464.00466.800.00-100.00%
ZM220617P006600002021-11-22 2:00PM EDT660.00420.20465.50468.600.00-100.00%
ZM220617P006700002021-11-23 11:21AM EDT670.00468.57475.90479.700.00-100.00%
ZM220617P006800002021-11-10 3:19PM EDT680.00429.30489.90499.300.00-1600.00%
ZM220617P006900002021-11-10 3:01PM EDT690.00438.80499.90509.500.00-600.00%
ZM220617P007000002021-11-10 4:43PM EDT700.00449.30510.10519.400.00-1310.00%
ZM220617P007200002021-11-10 7:47AM EDT720.00375.30529.80539.500.00-1300.00%
ZM220617P007400002021-10-22 1:07PM EDT740.00461.200.000.000.00-100.00%
ZM220617P007600002021-11-10 7:47AM EDT760.00371.70569.90579.500.00-300.00%
ZM220617P007800002021-11-10 7:47AM EDT780.00485.90590.00599.500.00-100.00%