Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220819C00050000 | 2022-05-19 12:57PM EDT | 50.00 | 43.60 | 41.45 | 42.75 | 0.00 | - | 1 | 2 | 106.08% |
| ZM220819C00055000 | 2022-05-16 12:08AM EDT | 55.00 | 36.65 | 37.70 | 38.55 | 0.00 | - | - | 2 | 104.79% |
| ZM220819C00065000 | 2022-05-02 12:26PM EDT | 65.00 | 42.40 | 30.10 | 30.70 | 0.00 | - | 2 | 6 | 98.29% |
| ZM220819C00070000 | 2022-05-19 1:47PM EDT | 70.00 | 28.35 | 26.55 | 27.20 | 0.00 | - | 2 | 14 | 95.53% |
| ZM220819C00075000 | 2022-05-18 3:22PM EDT | 75.00 | 19.60 | 23.40 | 24.05 | 0.00 | - | 1 | 31 | 93.95% |
| ZM220819C00080000 | 2022-05-16 1:57PM EDT | 80.00 | 21.20 | 20.45 | 20.95 | 0.00 | - | 26 | 144 | 91.63% |
| ZM220819C00085000 | 2022-05-19 9:55AM EDT | 85.00 | 18.86 | 17.80 | 18.35 | 0.00 | - | 25 | 48 | 90.36% |
| ZM220819C00090000 | 2022-05-20 2:09PM EDT | 90.00 | 14.11 | 15.40 | 16.00 | -2.39 | -14.48% | 4 | 81 | 89.15% |
| ZM220819C00095000 | 2022-05-20 11:44AM EDT | 95.00 | 13.00 | 13.25 | 13.65 | -1.55 | -10.65% | 11 | 193 | 87.35% |
| ZM220819C00100000 | 2022-05-19 1:46PM EDT | 100.00 | 13.05 | 11.35 | 11.80 | 0.00 | - | 11 | 295 | 86.41% |
| ZM220819C00105000 | 2022-05-20 3:58PM EDT | 105.00 | 9.90 | 9.70 | 10.15 | -0.65 | -6.16% | 2 | 411 | 85.58% |
| ZM220819C00110000 | 2022-05-20 10:20AM EDT | 110.00 | 7.61 | 8.30 | 8.80 | -1.94 | -20.31% | 4 | 550 | 85.22% |
| ZM220819C00115000 | 2022-05-20 3:33PM EDT | 115.00 | 6.80 | 7.05 | 7.50 | -1.40 | -17.07% | 15 | 293 | 84.42% |
| ZM220819C00120000 | 2022-05-20 3:56PM EDT | 120.00 | 6.12 | 6.05 | 6.40 | +1.32 | +27.50% | 2 | 696 | 84.05% |
| ZM220819C00125000 | 2022-05-19 10:34AM EDT | 125.00 | 4.95 | 5.15 | 5.40 | 0.00 | - | 1 | 388 | 83.41% |
| ZM220819C00130000 | 2022-05-20 12:45PM EDT | 130.00 | 3.80 | 4.30 | 4.55 | -1.50 | -28.30% | 112 | 810 | 82.58% |
| ZM220819C00135000 | 2022-05-20 2:18PM EDT | 135.00 | 3.25 | 3.70 | 3.90 | -0.25 | -7.14% | 6 | 171 | 82.58% |
| ZM220819C00140000 | 2022-05-20 2:18PM EDT | 140.00 | 2.77 | 3.10 | 3.35 | -0.61 | -18.05% | 46 | 1,813 | 82.26% |
| ZM220819C00145000 | 2022-05-20 12:47PM EDT | 145.00 | 2.28 | 2.67 | 2.82 | -0.72 | -24.00% | 25 | 619 | 82.08% |
| ZM220819C00150000 | 2022-05-20 11:32AM EDT | 150.00 | 2.24 | 2.27 | 2.46 | -0.30 | -11.81% | 10 | 1,216 | 82.18% |
| ZM220819C00155000 | 2022-05-20 9:36AM EDT | 155.00 | 2.24 | 1.93 | 2.08 | +0.05 | +2.28% | 2 | 137 | 81.93% |
| ZM220819C00160000 | 2022-05-20 1:19PM EDT | 160.00 | 1.42 | 1.65 | 1.78 | -0.38 | -21.11% | 11 | 186 | 81.88% |
| ZM220819C00165000 | 2022-05-20 2:06PM EDT | 165.00 | 1.25 | 1.41 | 1.52 | +0.03 | +2.46% | 12 | 135 | 81.81% |
| ZM220819C00170000 | 2022-05-20 10:34AM EDT | 170.00 | 1.38 | 1.20 | 1.31 | -0.02 | -1.43% | 3 | 1,009 | 81.79% |
| ZM220819C00175000 | 2022-05-20 10:32AM EDT | 175.00 | 1.24 | 1.03 | 1.14 | +0.05 | +4.20% | 2 | 112 | 81.91% |
| ZM220819C00180000 | 2022-05-20 12:10PM EDT | 180.00 | 0.80 | 0.89 | 0.98 | +0.20 | +33.33% | 18 | 154 | 81.98% |
| ZM220819C00185000 | 2022-05-20 1:00PM EDT | 185.00 | 0.69 | 0.77 | 0.90 | -0.19 | -21.59% | 5 | 154 | 82.57% |
| ZM220819C00190000 | 2022-05-20 12:27PM EDT | 190.00 | 0.60 | 0.66 | 0.75 | -0.14 | -18.92% | 31 | 142 | 82.28% |
| ZM220819C00195000 | 2022-05-02 12:18PM EDT | 195.00 | 1.09 | 0.58 | 0.66 | 0.00 | - | 5 | 51 | 82.57% |
| ZM220819C00200000 | 2022-05-02 2:13PM EDT | 200.00 | 0.87 | 0.50 | 0.60 | 0.00 | - | 45 | 301 | 82.91% |
| ZM220819C00210000 | 2022-05-20 10:50AM EDT | 210.00 | 0.52 | 0.39 | 0.50 | -0.21 | -28.77% | 11 | 222 | 83.94% |
| ZM220819C00220000 | 2022-05-12 12:16PM EDT | 220.00 | 0.20 | 0.30 | 0.42 | 0.00 | - | 10 | 60 | 84.81% |
| ZM220819C00230000 | 2022-05-20 10:21AM EDT | 230.00 | 0.29 | 0.23 | 0.33 | -0.02 | -6.45% | 1 | 95 | 85.06% |
| ZM220819C00240000 | 2022-03-29 12:46PM EDT | 240.00 | 0.56 | 0.12 | 0.27 | 0.00 | - | 60 | 120 | 84.08% |
| ZM220819C00250000 | 2022-05-12 10:55AM EDT | 250.00 | 0.14 | 0.14 | 0.28 | 0.00 | - | 1 | 152 | 87.70% |
| ZM220819C00260000 | 2022-05-02 1:09PM EDT | 260.00 | 0.16 | 0.11 | 0.25 | 0.00 | - | 1 | 109 | 88.77% |
| ZM220819C00270000 | 2022-05-06 12:31PM EDT | 270.00 | 0.13 | 0.09 | 0.24 | 0.00 | - | 1 | 273 | 90.33% |
| ZM220819C00280000 | 2022-05-20 10:48AM EDT | 280.00 | 0.14 | 0.04 | 0.23 | +0.03 | +27.27% | 1 | 24 | 90.63% |
| ZM220819C00290000 | 2022-05-16 12:17PM EDT | 290.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 80 | 197 | 86.72% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220819P00040000 | 2022-05-20 1:27PM EDT | 40.00 | 1.21 | 0.97 | 1.11 | +0.24 | +24.74% | 3 | 17 | 110.99% |
| ZM220819P00050000 | 2022-05-19 10:43AM EDT | 50.00 | 2.36 | 2.11 | 2.28 | 0.00 | - | 15 | 267 | 103.71% |
| ZM220819P00055000 | 2022-05-20 3:58PM EDT | 55.00 | 3.00 | 2.92 | 3.15 | +0.03 | +1.01% | 1 | 273 | 100.73% |
| ZM220819P00060000 | 2022-05-20 10:23AM EDT | 60.00 | 3.85 | 4.00 | 4.20 | -0.35 | -8.33% | 3 | 165 | 98.27% |
| ZM220819P00065000 | 2022-05-20 10:29AM EDT | 65.00 | 5.76 | 5.20 | 5.45 | +0.11 | +1.95% | 100 | 622 | 95.46% |
| ZM220819P00070000 | 2022-05-20 3:45PM EDT | 70.00 | 6.87 | 6.70 | 6.95 | +0.32 | +4.89% | 6 | 452 | 93.24% |
| ZM220819P00075000 | 2022-05-20 2:20PM EDT | 75.00 | 9.35 | 8.40 | 8.70 | -0.05 | -0.53% | 38 | 512 | 91.00% |
| ZM220819P00080000 | 2022-05-20 3:43PM EDT | 80.00 | 10.70 | 10.45 | 10.75 | -0.15 | -1.38% | 12 | 988 | 89.38% |
| ZM220819P00085000 | 2022-05-20 3:43PM EDT | 85.00 | 12.95 | 12.75 | 13.30 | -0.53 | -3.93% | 11 | 1,188 | 88.53% |
| ZM220819P00090000 | 2022-05-20 12:14PM EDT | 90.00 | 16.05 | 15.30 | 15.60 | +0.75 | +4.90% | 106 | 546 | 86.24% |
| ZM220819P00095000 | 2022-05-20 3:01PM EDT | 95.00 | 19.40 | 18.00 | 18.45 | +1.55 | +8.68% | 213 | 787 | 84.64% |
| ZM220819P00100000 | 2022-05-20 3:38PM EDT | 100.00 | 21.55 | 21.15 | 21.55 | +0.45 | +2.13% | 37 | 691 | 83.72% |
| ZM220819P00105000 | 2022-05-20 10:53AM EDT | 105.00 | 23.75 | 24.50 | 25.15 | -3.81 | -13.82% | 17 | 330 | 83.56% |
| ZM220819P00110000 | 2022-05-18 1:58PM EDT | 110.00 | 31.35 | 27.95 | 28.50 | 0.00 | - | 18 | 1,852 | 81.84% |
| ZM220819P00115000 | 2022-05-18 3:20PM EDT | 115.00 | 35.26 | 31.70 | 32.40 | 0.00 | - | 20 | 284 | 81.52% |
| ZM220819P00120000 | 2022-05-16 1:02PM EDT | 120.00 | 39.35 | 35.70 | 36.20 | 0.00 | - | 1 | 244 | 80.66% |
| ZM220819P00125000 | 2022-05-16 3:35PM EDT | 125.00 | 39.30 | 39.50 | 40.45 | 0.00 | - | 7 | 146 | 79.65% |
| ZM220819P00130000 | 2022-05-16 1:02PM EDT | 130.00 | 43.28 | 44.00 | 44.55 | 0.00 | - | 1 | 613 | 79.65% |
| ZM220819P00135000 | 2022-05-02 11:57AM EDT | 135.00 | 46.65 | 48.20 | 49.00 | 0.00 | - | 10 | 590 | 79.03% |
| ZM220819P00140000 | 2022-05-16 3:36PM EDT | 140.00 | 52.61 | 52.65 | 53.45 | 0.00 | - | 4 | 3,205 | 78.63% |
| ZM220819P00145000 | 2022-05-20 2:32PM EDT | 145.00 | 60.80 | 57.30 | 57.80 | +1.43 | +2.41% | 1 | 380 | 77.91% |
| ZM220819P00150000 | 2022-05-17 11:04AM EDT | 150.00 | 64.32 | 61.90 | 62.40 | 0.00 | - | 6 | 95 | 77.41% |
| ZM220819P00155000 | 2022-05-17 11:05AM EDT | 155.00 | 69.03 | 66.50 | 67.10 | 0.00 | - | 6 | 212 | 76.73% |
| ZM220819P00160000 | 2022-05-13 12:52PM EDT | 160.00 | 68.45 | 71.15 | 71.95 | 0.00 | - | 13 | 193 | 76.66% |
| ZM220819P00165000 | 2022-05-09 11:20AM EDT | 165.00 | 71.35 | 75.90 | 76.55 | 0.00 | - | 2 | 54 | 74.78% |
| ZM220819P00170000 | 2022-05-17 3:49PM EDT | 170.00 | 80.40 | 80.60 | 81.60 | 0.00 | - | 1 | 294 | 75.39% |
| ZM220819P00175000 | 2022-05-04 3:59PM EDT | 175.00 | 68.26 | 85.35 | 86.35 | 0.00 | - | 10 | 24 | 73.02% |
| ZM220819P00180000 | 2022-05-13 11:46AM EDT | 180.00 | 87.78 | 90.30 | 91.40 | 0.00 | - | 1 | 24 | 75.39% |
| ZM220819P00185000 | 2022-04-26 1:14PM EDT | 185.00 | 87.40 | 95.30 | 96.15 | 0.00 | - | 16 | 51 | 74.61% |
| ZM220819P00190000 | 2022-03-24 3:17PM EDT | 190.00 | 74.90 | 89.80 | 90.65 | 0.00 | - | 55 | 87 | 0.00% |
| ZM220819P00195000 | 2022-05-17 11:27AM EDT | 195.00 | 107.40 | 105.15 | 105.80 | 0.00 | - | 1 | 95 | 70.41% |
| ZM220819P00200000 | 2022-05-13 3:31PM EDT | 200.00 | 104.83 | 110.15 | 111.10 | 0.00 | - | 2 | 66 | 77.88% |
| ZM220819P00210000 | 2022-04-29 1:32PM EDT | 210.00 | 116.50 | 119.85 | 121.95 | 0.00 | - | 9 | 17 | 89.14% |
| ZM220819P00220000 | 2022-05-09 10:29AM EDT | 220.00 | 127.25 | 129.65 | 131.60 | 0.00 | - | 1 | 38 | 85.16% |
| ZM220819P00230000 | 2022-03-14 3:02PM EDT | 230.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220819P00240000 | 2022-05-09 11:28AM EDT | 240.00 | 146.78 | 149.40 | 152.20 | 0.00 | - | 3 | 1 | 97.07% |
| ZM220819P00250000 | 2022-05-03 1:40PM EDT | 250.00 | 145.85 | 159.00 | 162.20 | 0.00 | - | 1 | 0 | 93.75% |
| ZM220819P00260000 | 2022-05-12 12:40PM EDT | 260.00 | 173.20 | 169.20 | 172.35 | 0.00 | - | 1 | 2 | 102.44% |
| ZM220819P00270000 | 2022-03-30 10:25AM EDT | 270.00 | 143.00 | 168.65 | 171.90 | 0.00 | - | 2 | 8 | 0.00% |
| ZM220819P00280000 | 2022-05-12 12:42PM EDT | 280.00 | 195.31 | 189.40 | 192.35 | 0.00 | - | 1 | 0 | 110.84% |
| ZM220819P00290000 | 2022-05-20 9:54AM EDT | 290.00 | 196.78 | 198.80 | 202.40 | +21.06 | +11.98% | 1 | 0 | 104.44% |
© 2022 Yahoo. Tutti i diritti riservati.
