Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,74-1,20 (-1,32%)
Alla chiusura: 04:00PM EDT
89,98 +0,24 (+0,27%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220819C000500002022-05-19 12:57PM EDT50.0043.6041.4542.750.00-12106.08%
ZM220819C000550002022-05-16 12:08AM EDT55.0036.6537.7038.550.00--2104.79%
ZM220819C000650002022-05-02 12:26PM EDT65.0042.4030.1030.700.00-2698.29%
ZM220819C000700002022-05-19 1:47PM EDT70.0028.3526.5527.200.00-21495.53%
ZM220819C000750002022-05-18 3:22PM EDT75.0019.6023.4024.050.00-13193.95%
ZM220819C000800002022-05-16 1:57PM EDT80.0021.2020.4520.950.00-2614491.63%
ZM220819C000850002022-05-19 9:55AM EDT85.0018.8617.8018.350.00-254890.36%
ZM220819C000900002022-05-20 2:09PM EDT90.0014.1115.4016.00-2.39-14.48%48189.15%
ZM220819C000950002022-05-20 11:44AM EDT95.0013.0013.2513.65-1.55-10.65%1119387.35%
ZM220819C001000002022-05-19 1:46PM EDT100.0013.0511.3511.800.00-1129586.41%
ZM220819C001050002022-05-20 3:58PM EDT105.009.909.7010.15-0.65-6.16%241185.58%
ZM220819C001100002022-05-20 10:20AM EDT110.007.618.308.80-1.94-20.31%455085.22%
ZM220819C001150002022-05-20 3:33PM EDT115.006.807.057.50-1.40-17.07%1529384.42%
ZM220819C001200002022-05-20 3:56PM EDT120.006.126.056.40+1.32+27.50%269684.05%
ZM220819C001250002022-05-19 10:34AM EDT125.004.955.155.400.00-138883.41%
ZM220819C001300002022-05-20 12:45PM EDT130.003.804.304.55-1.50-28.30%11281082.58%
ZM220819C001350002022-05-20 2:18PM EDT135.003.253.703.90-0.25-7.14%617182.58%
ZM220819C001400002022-05-20 2:18PM EDT140.002.773.103.35-0.61-18.05%461,81382.26%
ZM220819C001450002022-05-20 12:47PM EDT145.002.282.672.82-0.72-24.00%2561982.08%
ZM220819C001500002022-05-20 11:32AM EDT150.002.242.272.46-0.30-11.81%101,21682.18%
ZM220819C001550002022-05-20 9:36AM EDT155.002.241.932.08+0.05+2.28%213781.93%
ZM220819C001600002022-05-20 1:19PM EDT160.001.421.651.78-0.38-21.11%1118681.88%
ZM220819C001650002022-05-20 2:06PM EDT165.001.251.411.52+0.03+2.46%1213581.81%
ZM220819C001700002022-05-20 10:34AM EDT170.001.381.201.31-0.02-1.43%31,00981.79%
ZM220819C001750002022-05-20 10:32AM EDT175.001.241.031.14+0.05+4.20%211281.91%
ZM220819C001800002022-05-20 12:10PM EDT180.000.800.890.98+0.20+33.33%1815481.98%
ZM220819C001850002022-05-20 1:00PM EDT185.000.690.770.90-0.19-21.59%515482.57%
ZM220819C001900002022-05-20 12:27PM EDT190.000.600.660.75-0.14-18.92%3114282.28%
ZM220819C001950002022-05-02 12:18PM EDT195.001.090.580.660.00-55182.57%
ZM220819C002000002022-05-02 2:13PM EDT200.000.870.500.600.00-4530182.91%
ZM220819C002100002022-05-20 10:50AM EDT210.000.520.390.50-0.21-28.77%1122283.94%
ZM220819C002200002022-05-12 12:16PM EDT220.000.200.300.420.00-106084.81%
ZM220819C002300002022-05-20 10:21AM EDT230.000.290.230.33-0.02-6.45%19585.06%
ZM220819C002400002022-03-29 12:46PM EDT240.000.560.120.270.00-6012084.08%
ZM220819C002500002022-05-12 10:55AM EDT250.000.140.140.280.00-115287.70%
ZM220819C002600002022-05-02 1:09PM EDT260.000.160.110.250.00-110988.77%
ZM220819C002700002022-05-06 12:31PM EDT270.000.130.090.240.00-127390.33%
ZM220819C002800002022-05-20 10:48AM EDT280.000.140.040.23+0.03+27.27%12490.63%
ZM220819C002900002022-05-16 12:17PM EDT290.000.080.040.100.00-8019786.72%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220819P000400002022-05-20 1:27PM EDT40.001.210.971.11+0.24+24.74%317110.99%
ZM220819P000500002022-05-19 10:43AM EDT50.002.362.112.280.00-15267103.71%
ZM220819P000550002022-05-20 3:58PM EDT55.003.002.923.15+0.03+1.01%1273100.73%
ZM220819P000600002022-05-20 10:23AM EDT60.003.854.004.20-0.35-8.33%316598.27%
ZM220819P000650002022-05-20 10:29AM EDT65.005.765.205.45+0.11+1.95%10062295.46%
ZM220819P000700002022-05-20 3:45PM EDT70.006.876.706.95+0.32+4.89%645293.24%
ZM220819P000750002022-05-20 2:20PM EDT75.009.358.408.70-0.05-0.53%3851291.00%
ZM220819P000800002022-05-20 3:43PM EDT80.0010.7010.4510.75-0.15-1.38%1298889.38%
ZM220819P000850002022-05-20 3:43PM EDT85.0012.9512.7513.30-0.53-3.93%111,18888.53%
ZM220819P000900002022-05-20 12:14PM EDT90.0016.0515.3015.60+0.75+4.90%10654686.24%
ZM220819P000950002022-05-20 3:01PM EDT95.0019.4018.0018.45+1.55+8.68%21378784.64%
ZM220819P001000002022-05-20 3:38PM EDT100.0021.5521.1521.55+0.45+2.13%3769183.72%
ZM220819P001050002022-05-20 10:53AM EDT105.0023.7524.5025.15-3.81-13.82%1733083.56%
ZM220819P001100002022-05-18 1:58PM EDT110.0031.3527.9528.500.00-181,85281.84%
ZM220819P001150002022-05-18 3:20PM EDT115.0035.2631.7032.400.00-2028481.52%
ZM220819P001200002022-05-16 1:02PM EDT120.0039.3535.7036.200.00-124480.66%
ZM220819P001250002022-05-16 3:35PM EDT125.0039.3039.5040.450.00-714679.65%
ZM220819P001300002022-05-16 1:02PM EDT130.0043.2844.0044.550.00-161379.65%
ZM220819P001350002022-05-02 11:57AM EDT135.0046.6548.2049.000.00-1059079.03%
ZM220819P001400002022-05-16 3:36PM EDT140.0052.6152.6553.450.00-43,20578.63%
ZM220819P001450002022-05-20 2:32PM EDT145.0060.8057.3057.80+1.43+2.41%138077.91%
ZM220819P001500002022-05-17 11:04AM EDT150.0064.3261.9062.400.00-69577.41%
ZM220819P001550002022-05-17 11:05AM EDT155.0069.0366.5067.100.00-621276.73%
ZM220819P001600002022-05-13 12:52PM EDT160.0068.4571.1571.950.00-1319376.66%
ZM220819P001650002022-05-09 11:20AM EDT165.0071.3575.9076.550.00-25474.78%
ZM220819P001700002022-05-17 3:49PM EDT170.0080.4080.6081.600.00-129475.39%
ZM220819P001750002022-05-04 3:59PM EDT175.0068.2685.3586.350.00-102473.02%
ZM220819P001800002022-05-13 11:46AM EDT180.0087.7890.3091.400.00-12475.39%
ZM220819P001850002022-04-26 1:14PM EDT185.0087.4095.3096.150.00-165174.61%
ZM220819P001900002022-03-24 3:17PM EDT190.0074.9089.8090.650.00-55870.00%
ZM220819P001950002022-05-17 11:27AM EDT195.00107.40105.15105.800.00-19570.41%
ZM220819P002000002022-05-13 3:31PM EDT200.00104.83110.15111.100.00-26677.88%
ZM220819P002100002022-04-29 1:32PM EDT210.00116.50119.85121.950.00-91789.14%
ZM220819P002200002022-05-09 10:29AM EDT220.00127.25129.65131.600.00-13885.16%
ZM220819P002300002022-03-14 3:02PM EDT230.00134.700.000.000.00-100.00%
ZM220819P002400002022-05-09 11:28AM EDT240.00146.78149.40152.200.00-3197.07%
ZM220819P002500002022-05-03 1:40PM EDT250.00145.85159.00162.200.00-1093.75%
ZM220819P002600002022-05-12 12:40PM EDT260.00173.20169.20172.350.00-12102.44%
ZM220819P002700002022-03-30 10:25AM EDT270.00143.00168.65171.900.00-280.00%
ZM220819P002800002022-05-12 12:42PM EDT280.00195.31189.40192.350.00-10110.84%
ZM220819P002900002022-05-20 9:54AM EDT290.00196.78198.80202.40+21.06+11.98%10104.44%