Italia markets open in 6 hours 44 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
108,42 +0,36 (+0,33%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221118C000400002022-08-03 10:05AM EDT40.0072.1066.6570.100.00-1497.75%
ZM221118C000450002022-08-05 12:04PM EDT45.0068.2561.8065.150.00-2391.21%
ZM221118C000500002022-08-05 11:52AM EDT50.0063.2057.0060.500.00-5789.55%
ZM221118C000550002022-05-23 9:44AM EDT55.0039.8065.1065.950.00--1207.47%
ZM221118C000600002022-07-06 9:54AM EDT60.0063.0054.6055.600.00-56142.94%
ZM221118C000650002022-05-31 10:01AM EDT65.0047.4544.9045.850.00--185.44%
ZM221118C000700002022-07-20 10:51AM EDT70.0042.2039.8042.050.00-1381.13%
ZM221118C000750002022-07-20 10:39AM EDT75.0037.2035.7538.100.00-13179.86%
ZM221118C000800002022-08-04 9:31AM EDT80.0037.4032.0033.800.00-12677.01%
ZM221118C000850002022-06-13 1:42PM EDT85.0030.5026.4526.900.00-15858.86%
ZM221118C000900002022-08-11 3:12PM EDT90.0025.5025.8026.20-2.00-7.27%69275.06%
ZM221118C000950002022-08-05 11:18AM EDT95.0025.7022.1522.950.00-14672.25%
ZM221118C001000002022-08-11 1:39PM EDT100.0020.8519.7020.05-1.65-7.33%19972.23%
ZM221118C001050002022-08-11 2:43PM EDT105.0017.0017.0017.40-2.00-10.53%716370.98%
ZM221118C001100002022-08-10 11:57AM EDT110.0016.6014.6514.950.00-623169.91%
ZM221118C001150002022-08-11 3:57PM EDT115.0012.6012.4512.70-1.20-8.70%1213168.58%
ZM221118C001200002022-08-11 3:57PM EDT120.0010.7010.6010.85-1.30-10.83%569367.91%
ZM221118C001250002022-08-11 10:52AM EDT125.0011.009.009.30+2.80+34.15%418567.51%
ZM221118C001300002022-08-11 12:20PM EDT130.007.707.607.80-0.80-9.41%2423666.78%
ZM221118C001350002022-08-11 3:42PM EDT135.006.506.406.55-1.15-15.03%316166.25%
ZM221118C001400002022-08-11 2:01PM EDT140.005.605.355.55-0.73-11.53%1378465.91%
ZM221118C001450002022-08-11 10:51AM EDT145.005.554.454.65+0.40+7.77%1275665.47%
ZM221118C001500002022-08-11 1:27PM EDT150.003.953.703.95-0.15-3.66%1027165.30%
ZM221118C001550002022-08-11 11:03AM EDT155.003.803.103.25+0.25+7.04%78064.92%
ZM221118C001600002022-08-11 3:00PM EDT160.002.562.532.77-0.52-16.88%2962164.73%
ZM221118C001650002022-08-10 3:29PM EDT165.002.542.132.310.00-1043564.65%
ZM221118C001700002022-08-11 3:06PM EDT170.001.791.821.93-0.29-13.94%1455064.73%
ZM221118C001750002022-08-09 10:08AM EDT175.001.431.521.680.00-110664.98%
ZM221118C001800002022-08-10 3:05PM EDT180.001.431.261.360.00-724264.60%
ZM221118C001850002022-08-11 12:07PM EDT185.001.101.071.17-0.15-12.00%918464.87%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221118P000400002022-08-10 12:35PM EDT40.000.150.090.320.00-114191.41%
ZM221118P000450002022-08-09 3:50PM EDT45.000.420.230.420.00-57087.50%
ZM221118P000500002022-08-10 12:11PM EDT50.000.490.450.720.00-115786.67%
ZM221118P000550002022-08-11 3:12PM EDT55.000.880.770.95+0.07+8.64%1,52675383.59%
ZM221118P000600002022-08-11 2:48PM EDT60.001.301.271.38+0.09+7.44%3029382.35%
ZM221118P000650002022-08-11 2:52PM EDT65.001.891.831.96-0.21-10.00%1030680.52%
ZM221118P000700002022-08-11 11:19AM EDT70.002.352.532.61+0.06+2.62%21,75678.27%
ZM221118P000750002022-08-11 3:02PM EDT75.003.513.403.55+0.53+17.79%141,08976.71%
ZM221118P000800002022-08-11 2:06PM EDT80.004.404.504.60+0.50+12.82%2518374.99%
ZM221118P000850002022-08-11 3:42PM EDT85.005.855.755.95+0.80+15.84%4646473.44%
ZM221118P000900002022-08-11 3:34PM EDT90.007.357.207.45+0.90+13.95%3835371.64%
ZM221118P000950002022-08-11 2:48PM EDT95.009.208.959.20+0.75+8.88%1740770.13%
ZM221118P001000002022-08-11 2:42PM EDT100.0011.1010.9011.20+1.26+12.80%1830568.56%
ZM221118P001050002022-08-11 2:15PM EDT105.0013.1513.3013.45+0.60+4.78%1330467.47%
ZM221118P001100002022-08-11 3:54PM EDT110.0016.0015.7516.05+1.90+13.48%2436266.15%
ZM221118P001150002022-08-11 3:54PM EDT115.0018.8518.4018.90+2.05+12.20%149764.73%
ZM221118P001200002022-08-11 1:55PM EDT120.0021.2521.7022.00+1.75+8.97%977964.26%
ZM221118P001250002022-08-10 12:07PM EDT125.0022.8824.9525.350.00-513363.20%
ZM221118P001300002022-08-10 2:56PM EDT130.0026.5028.5028.950.00-68862.41%
ZM221118P001350002022-08-10 10:59AM EDT135.0030.4032.3032.800.00-42861.90%
ZM221118P001400002022-08-03 1:29PM EDT140.0032.1535.9036.750.00-63760.16%
ZM221118P001450002022-08-03 1:29PM EDT145.0036.1040.3041.700.00-203162.67%
ZM221118P001500002022-08-03 1:20PM EDT150.0040.1544.6045.950.00-124762.27%
ZM221118P001550002022-08-03 10:54AM EDT155.0046.6048.8550.450.00-102761.76%
ZM221118P001600002022-06-27 12:15PM EDT160.0046.6355.2055.850.00-14071.19%
ZM221118P001650002022-08-03 11:19AM EDT165.0055.0557.9559.800.00-82562.33%
ZM221118P001700002022-08-05 11:01AM EDT170.0058.7562.6564.450.00-11662.34%
ZM221118P001750002022-07-29 2:40PM EDT175.0072.5567.0569.300.00-11061.23%
ZM221118P001800002022-08-05 10:53AM EDT180.0067.4571.7073.800.00-72358.45%
ZM221118P001850002022-08-08 10:47AM EDT185.0068.4576.3578.950.00-101459.28%