Italia markets close in 12 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,06-1,89 (-2,07%)
Al 11:18AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220916C000450002022-05-16 12:08AM EDT45.0050.2547.5549.300.00--3129.52%
ZM220916C000500002022-05-04 12:02PM EDT50.0053.7043.2544.700.00-12119.48%
ZM220916C000550002022-04-18 10:22AM EDT55.0054.1938.4039.000.00-13102.42%
ZM220916C000600002022-05-19 2:21PM EDT60.0038.0535.7036.350.00-17107.83%
ZM220916C000650002022-05-19 11:05AM EDT65.0030.9531.9533.400.00-1180105.55%
ZM220916C000700002022-04-18 11:09AM EDT70.0040.6027.3528.200.00-52192.36%
ZM220916C000750002022-05-18 11:54AM EDT75.0022.6525.6026.800.00-11299.19%
ZM220916C000800002022-05-18 3:55PM EDT80.0018.8622.9023.800.00-18196.84%
ZM220916C000850002022-05-19 9:57AM EDT85.0018.6520.3021.100.00-1225694.60%
ZM220916C000900002022-05-19 1:40PM EDT90.0019.0018.3018.150.00-543492.35%
ZM220916C000950002022-05-19 2:44PM EDT95.0018.2215.8516.35+0.75+4.29%124790.94%
ZM220916C001000002022-05-20 9:57AM EDT100.0015.6013.8514.80+0.95+6.48%466190.38%
ZM220916C001050002022-05-19 2:37PM EDT105.0013.7012.0512.550.00-1217987.75%
ZM220916C001100002022-05-20 9:46AM EDT110.0012.3210.5510.90+1.82+17.33%385586.52%
ZM220916C001150002022-05-19 1:49PM EDT115.009.959.359.700.00-442886.43%
ZM220916C001200002022-05-20 11:02AM EDT120.008.158.058.40-0.50-5.78%932985.12%
ZM220916C001250002022-05-19 3:47PM EDT125.007.587.107.400.00-1941384.84%
ZM220916C001300002022-05-20 10:47AM EDT130.006.626.056.40-0.08-1.19%1645083.66%
ZM220916C001350002022-05-20 10:40AM EDT135.005.905.305.75+0.05+0.85%1226883.74%
ZM220916C001400002022-05-20 10:40AM EDT140.005.154.654.90+0.05+0.98%4638683.00%
ZM220916C001450002022-05-20 10:52AM EDT145.004.403.904.50+1.10+33.33%922282.84%
ZM220916C001500002022-05-20 10:51AM EDT150.003.903.503.85+0.04+1.04%26545382.54%
ZM220916C001550002022-05-20 10:46AM EDT155.003.402.943.45+0.14+4.29%3461482.13%
ZM220916C001600002022-05-20 10:43AM EDT160.003.042.622.83+0.85+38.81%1,76273981.31%
ZM220916C001650002022-05-18 2:00PM EDT165.001.642.302.690.00-335482.10%
ZM220916C001700002022-05-19 10:24AM EDT170.001.821.982.400.00-362,50881.93%
ZM220916C001750002022-05-20 10:46AM EDT175.002.051.682.04+0.10+5.13%125181.13%
ZM220916C001800002022-05-20 9:51AM EDT180.002.001.501.86+0.18+9.89%81,46281.52%
ZM220916C001850002022-05-19 10:29AM EDT185.001.221.271.570.00-129380.71%
ZM220916C001900002022-05-20 10:58AM EDT190.001.251.161.37+0.42+50.60%321580.84%
ZM220916C001950002022-05-20 9:51AM EDT195.001.370.991.24+0.46+50.55%790480.76%
ZM220916C002000002022-05-20 9:44AM EDT200.001.100.851.11+0.38+52.78%248480.66%
ZM220916C002100002022-05-11 2:20PM EDT210.000.750.690.880.00-1773480.96%
ZM220916C002200002022-05-19 12:25PM EDT220.000.710.500.810.00-112381.69%
ZM220916C002300002022-05-02 9:30AM EDT230.000.600.380.750.00-150682.76%
ZM220916C002400002022-05-06 3:02PM EDT240.000.410.300.630.00-121483.11%
ZM220916C002500002022-05-13 2:21PM EDT250.000.290.240.550.00-17,92483.79%
ZM220916C002600002022-04-11 9:32AM EDT260.000.380.000.000.00-5026250.00%
ZM220916C002700002022-05-13 10:34AM EDT270.000.220.000.410.00-69581.35%
ZM220916C002800002022-05-04 12:02PM EDT280.000.220.040.370.00-1015083.50%
ZM220916C002900002022-05-10 2:58PM EDT290.000.210.110.330.00-1111986.33%
ZM220916C003000002022-05-16 3:37PM EDT300.000.100.090.300.00-1063487.01%
ZM220916C003100002022-05-17 9:44AM EDT310.000.050.070.280.00-1010887.79%
ZM220916C003200002022-05-16 1:31PM EDT320.000.120.040.260.00-5026988.09%
ZM220916C003300002022-05-19 11:23AM EDT330.000.120.030.200.00-5014387.21%
ZM220916C003400002022-05-03 3:57PM EDT340.000.050.030.230.00-5014790.04%
ZM220916C003500002022-05-13 3:01PM EDT350.000.050.020.220.00-37,93490.82%
ZM220916C003600002022-04-04 1:34PM EDT360.000.130.000.170.00-89189.26%
ZM220916C003700002022-02-24 11:48AM EDT370.000.500.000.220.00-339792.97%
ZM220916C003800002022-04-06 3:41PM EDT380.000.060.000.160.00-10023691.41%
ZM220916C003900002022-02-09 4:51PM EDT390.000.520.050.290.00-2109100.39%
ZM220916C004000002022-03-31 10:07AM EDT400.000.080.000.160.00-9545294.14%
ZM220916C004100002022-01-13 10:37AM EDT410.000.700.180.530.00-4033112.50%
ZM220916C004200002022-04-27 10:50AM EDT420.000.040.000.190.00-148898.44%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220916P000500002022-05-19 10:34AM EDT50.003.202.773.100.00-2426498.51%
ZM220916P000550002022-05-20 10:20AM EDT55.003.853.854.10-0.25-6.10%829996.20%
ZM220916P000600002022-05-20 10:16AM EDT60.005.004.905.35-0.10-1.96%1854493.27%
ZM220916P000650002022-05-20 10:59AM EDT65.006.606.456.80-0.08-1.20%4876491.63%
ZM220916P000700002022-05-20 10:04AM EDT70.007.838.058.40-0.67-7.88%521,32289.22%
ZM220916P000750002022-05-20 11:00AM EDT75.0010.009.9010.25-0.15-1.48%511,03687.12%
ZM220916P000800002022-05-19 2:49PM EDT80.0011.7012.0012.400.00-131,27185.39%
ZM220916P000850002022-05-20 11:00AM EDT85.0014.5814.4014.60-0.07-0.48%12,16983.44%
ZM220916P000900002022-05-20 10:32AM EDT90.0016.3517.0017.40-1.00-5.76%11,46282.43%
ZM220916P000950002022-05-19 9:30AM EDT95.0019.9919.7020.150.00-644780.48%
ZM220916P001000002022-05-19 11:58AM EDT100.0022.8022.8523.250.00-4547079.49%
ZM220916P001050002022-05-19 11:22AM EDT105.0027.0026.0026.550.00-41079778.04%
ZM220916P001100002022-05-19 11:58AM EDT110.0029.4029.5530.100.00-1190277.27%
ZM220916P001150002022-05-17 3:42PM EDT115.0032.3033.0533.750.00-290575.76%
ZM220916P001200002022-05-19 11:47AM EDT120.0036.8036.9537.350.00-326674.28%
ZM220916P001250002022-05-17 11:01AM EDT125.0042.9540.7541.250.00-113772.47%
ZM220916P001300002022-05-19 10:44AM EDT130.0047.0244.6045.500.00-422470.96%
ZM220916P001350002022-05-13 12:05PM EDT135.0052.2149.1049.700.00-154170.58%
ZM220916P001400002022-05-12 11:05AM EDT140.0056.4553.1054.150.00-133868.54%
ZM220916P001450002022-05-12 3:53PM EDT145.0063.0557.5058.600.00-328767.11%
ZM220916P001500002022-05-12 3:49PM EDT150.0068.0562.0563.100.00-247765.72%
ZM220916P001550002022-05-16 9:40AM EDT155.0063.8266.4067.500.00-118361.40%
ZM220916P001600002022-05-19 3:21PM EDT160.0070.7070.9572.300.00-140459.16%
ZM220916P001650002022-05-13 9:30AM EDT165.0078.5075.4576.750.00-16563.53%
ZM220916P001700002022-05-19 10:24AM EDT170.0083.1180.5581.550.00-3661162.40%
ZM220916P001750002022-05-13 1:50PM EDT175.0082.5285.1586.400.00-351561.47%
ZM220916P001800002022-05-19 2:37PM EDT180.0088.2089.6091.150.00-190956.35%
ZM220916P001850002022-05-03 12:37PM EDT185.0083.3894.5595.900.00-54740.00%
ZM220916P001900002022-05-09 10:22AM EDT190.0097.6799.40100.700.00-22880.00%
ZM220916P001950002022-05-13 1:50PM EDT195.00101.87104.50105.650.00-37340.00%
ZM220916P002000002022-05-18 12:42PM EDT200.00114.11108.90110.400.00-18380.00%
ZM220916P002100002022-05-17 3:16PM EDT210.00119.70118.70121.050.00-1228561.13%
ZM220916P002200002022-05-12 11:57AM EDT220.00135.69128.55130.400.00-307300.00%
ZM220916P002300002022-05-12 12:36PM EDT230.00145.35138.55140.200.00-33980.00%
ZM220916P002400002022-05-17 10:34AM EDT240.00151.89148.25150.000.00-184150.00%
ZM220916P002500002022-05-12 12:23PM EDT250.00166.29158.65160.000.00-51710.00%
ZM220916P002600002022-05-16 11:45AM EDT260.00168.25167.85170.750.00-140.00%
ZM220916P002700002022-03-28 1:31PM EDT270.00154.39170.35174.600.00-130.00%
ZM220916P002800002022-05-16 11:25AM EDT280.00189.16188.55190.200.00-340.00%
ZM220916P002900002022-05-13 1:06PM EDT290.00196.73198.25200.250.00-570.00%
ZM220916P003000002022-03-18 3:44PM EDT300.00185.00187.45190.800.00-500.00%
ZM220916P003100002022-04-29 3:50PM EDT310.00210.05218.60220.000.00-100.00%
ZM220916P003200002022-03-29 12:06PM EDT320.00195.93222.30224.650.00-100.00%
ZM220916P003300002022-02-15 4:41PM EDT330.00185.32217.80220.250.00-1150.00%
ZM220916P003400002022-03-28 11:49AM EDT340.00225.40239.30242.200.00-200.00%
ZM220916P003500002022-02-22 4:07PM EDT350.00221.17231.80233.250.00-200.00%
ZM220916P003600002022-04-04 12:43PM EDT360.00235.60249.15252.750.00-200.00%
ZM220916P003700002022-03-16 3:33PM EDT370.00265.21257.60261.300.00-100.00%
ZM220916P003800002022-03-18 1:22PM EDT380.00263.21267.50270.600.00-100.00%
ZM220916P003900002022-05-02 10:57AM EDT390.00286.65298.45300.100.00-110.00%
ZM220916P004000002022-04-20 1:42PM EDT400.00294.88307.50310.500.00-200.00%
ZM220916P004100002021-12-09 11:44AM EDT410.00219.00235.80240.750.00-180.00%
ZM220916P004200002022-02-28 11:44AM EDT420.00288.70296.80298.550.00-400.00%