Italia markets open in 8 hours 6 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,06-3,95 (-3,53%)
Alla chiusura: 04:00PM EDT
108,40 +0,34 (+0,31%)
Dopo ore: 06:52PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221021C000450002022-08-03 10:43AM EDT45.0066.1561.5064.950.00-1192.38%
ZM221021C000500002022-05-23 10:48AM EDT50.0042.7069.1570.150.00--2258.89%
ZM221021C000550002022-06-02 12:28PM EDT55.0058.3256.6559.150.00-12160.25%
ZM221021C000600002022-07-14 3:13PM EDT60.0040.4547.5049.450.00-437375.05%
ZM221021C000650002022-07-14 1:06PM EDT65.0035.7543.3045.350.00-3984.59%
ZM221021C000700002022-07-13 2:58PM EDT70.0036.0538.7040.950.00-61181.71%
ZM221021C000750002022-08-03 9:32AM EDT75.0038.6035.0036.200.00-12680.40%
ZM221021C000800002022-08-11 12:20PM EDT80.0032.2831.6532.10-0.04-0.12%18881.67%
ZM221021C000850002022-08-11 10:40AM EDT85.0032.0026.8528.45+2.74+9.36%23076.68%
ZM221021C000900002022-08-01 1:52PM EDT90.0022.2023.4524.450.00-25274.44%
ZM221021C000950002022-08-11 3:36PM EDT95.0021.0520.7521.10-5.35-20.27%638874.89%
ZM221021C001000002022-08-11 3:41PM EDT100.0017.6517.7518.05+1.57+9.76%1311273.54%
ZM221021C001050002022-08-11 3:59PM EDT105.0015.0514.9015.30+1.05+7.50%1618571.90%
ZM221021C001100002022-08-11 3:32PM EDT110.0012.6112.4512.75-0.39-3.00%2532570.41%
ZM221021C001150002022-08-11 3:46PM EDT115.0010.3810.3510.60-1.12-9.74%1831469.45%
ZM221021C001200002022-08-11 3:46PM EDT120.008.508.508.80-1.30-13.27%1,34160068.65%
ZM221021C001250002022-08-11 3:54PM EDT125.007.037.007.15-1.13-13.85%23333767.87%
ZM221021C001300002022-08-11 3:30PM EDT130.005.805.705.85-1.20-17.14%302,34167.36%
ZM221021C001350002022-08-11 1:45PM EDT135.005.054.604.75-0.60-10.62%1036766.83%
ZM221021C001400002022-08-11 12:12PM EDT140.003.853.703.85-0.70-15.38%663366.46%
ZM221021C001450002022-08-11 12:15PM EDT145.003.153.003.15+0.25+8.62%1429566.42%
ZM221021C001500002022-08-11 2:58PM EDT150.002.412.412.52-0.42-14.84%6822066.13%
ZM221021C001550002022-08-11 10:36AM EDT155.002.671.942.04-0.25-8.56%1019666.06%
ZM221021C001600002022-08-11 3:37PM EDT160.001.601.521.66-0.14-8.05%3224665.87%
ZM221021C001650002022-08-11 3:46PM EDT165.001.251.231.35-0.09-6.72%4816765.97%
ZM221021C001700002022-08-11 10:34AM EDT170.001.391.011.08+0.30+27.52%1440866.06%
ZM221021C001750002022-08-11 2:58PM EDT175.000.850.800.90+0.14+19.72%4325666.21%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221021P000400002022-08-09 10:52AM EDT40.000.140.000.230.00-17398.83%
ZM221021P000450002022-08-09 3:12PM EDT45.000.240.060.280.00-34692.77%
ZM221021P000500002022-08-09 1:16PM EDT50.000.400.210.350.00-224789.16%
ZM221021P000550002022-08-11 10:06AM EDT55.000.400.380.55-0.23-36.51%553986.57%
ZM221021P000600002022-08-09 1:01PM EDT60.000.870.680.880.00-376385.25%
ZM221021P000650002022-08-11 2:57PM EDT65.001.231.201.24+0.15+13.89%1870483.84%
ZM221021P000700002022-08-11 3:24PM EDT70.001.791.741.80+0.26+16.99%5938281.79%
ZM221021P000750002022-08-11 3:27PM EDT75.002.532.442.50-0.19-6.99%15773279.66%
ZM221021P000800002022-08-11 3:58PM EDT80.003.353.303.45+0.60+21.82%10538977.78%
ZM221021P000850002022-08-11 3:59PM EDT85.004.454.354.55+0.60+15.58%6743175.62%
ZM221021P000900002022-08-11 3:32PM EDT90.005.805.755.90+0.65+12.62%391,23074.01%
ZM221021P000950002022-08-11 2:50PM EDT95.007.557.357.55+0.85+12.69%52,41172.38%
ZM221021P001000002022-08-11 3:54PM EDT100.009.429.259.40+1.42+17.75%25772670.63%
ZM221021P001050002022-08-11 3:11PM EDT105.0011.8011.4511.65+1.55+15.12%561169.28%
ZM221021P001100002022-08-11 1:48PM EDT110.0013.3513.9514.15+0.95+7.66%2341567.85%
ZM221021P001150002022-08-11 3:10PM EDT115.0017.2016.8017.00+2.30+15.44%839266.76%
ZM221021P001200002022-08-11 2:55PM EDT120.0020.3719.7020.20+1.97+10.71%43422565.26%
ZM221021P001250002022-08-11 3:22PM EDT125.0023.6523.3023.70+2.80+13.43%2,51916,35165.04%
ZM221021P001300002022-08-11 1:59PM EDT130.0026.4027.0027.35+1.16+4.60%813564.20%
ZM221021P001350002022-08-09 3:42PM EDT135.0032.6330.8031.350.00-29363.43%
ZM221021P001400002022-08-11 12:28PM EDT140.0034.4534.9535.40+7.35+27.12%35262.71%
ZM221021P001450002022-08-11 12:36PM EDT145.0038.2038.9540.65+1.20+3.24%34964.82%
ZM221021P001500002022-08-02 1:01PM EDT150.0042.2343.5545.150.00-11565.69%
ZM221021P001550002022-08-11 2:49PM EDT155.0048.6047.8549.80+2.90+6.35%21865.09%
ZM221021P001600002022-08-11 2:59PM EDT160.0053.4052.4054.75+2.65+5.22%31566.38%
ZM221021P001650002022-08-08 10:58AM EDT165.0049.2556.6059.650.00-61464.72%
ZM221021P001700002022-08-03 2:41PM EDT170.0058.0561.5564.250.00-12664.92%
ZM221021P001750002022-06-27 3:17PM EDT175.0057.8868.9570.000.00--1085.82%