Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,46+3,94 (+3,60%)
Al 03:25PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221216C000550002022-07-11 11:46AM EDT55.0058.4057.4060.550.00-13570.80%
ZM221216C000600002022-07-08 3:31PM EDT60.0062.1554.8557.150.00-2492.60%
ZM221216C000650002022-08-11 12:19PM EDT65.0046.8550.8551.450.00--184.64%
ZM221216C000700002022-08-11 3:17PM EDT70.0042.3046.8047.350.00-4883.62%
ZM221216C000750002022-07-27 3:21PM EDT75.0036.6042.7043.100.00-1480.66%
ZM221216C000800002022-08-10 12:24PM EDT80.0037.0538.8539.250.00-6779.05%
ZM221216C000850002022-08-11 12:20PM EDT85.0031.7835.1035.500.00-11077.06%
ZM221216C000900002022-08-02 9:33AM EDT90.0026.1531.4531.800.00-1227574.65%
ZM221216C000950002022-08-02 1:03PM EDT95.0026.0028.3028.650.00-21373.94%
ZM221216C001000002022-08-15 2:33PM EDT100.0024.2125.1525.65+1.46+6.42%12372.63%
ZM221216C001050002022-08-15 12:18PM EDT105.0020.4522.3522.65+1.10+5.68%14171.22%
ZM221216C001100002022-08-11 11:02AM EDT110.0019.5419.6020.000.00-312369.82%
ZM221216C001150002022-08-12 3:00PM EDT115.0015.8517.2517.500.00-106368.73%
ZM221216C001200002022-08-15 1:58PM EDT120.0014.2015.0515.35+0.40+2.90%1,60230467.81%
ZM221216C001250002022-08-12 3:03PM EDT125.0012.0013.1513.350.00-2521767.02%
ZM221216C001300002022-08-15 2:58PM EDT130.0011.2011.3511.55+0.80+7.69%1522166.07%
ZM221216C001350002022-08-15 10:28AM EDT135.008.359.8510.00-0.70-7.73%112465.50%
ZM221216C001400002022-08-15 10:54AM EDT140.007.228.458.60-0.51-6.60%118564.77%
ZM221216C001450002022-08-12 11:41AM EDT145.006.507.257.400.00-111964.22%
ZM221216C001500002022-08-15 1:20PM EDT150.005.506.206.40-0.35-5.98%235763.83%
ZM221216C001550002022-08-12 11:14AM EDT155.004.755.305.450.00-416263.33%
ZM221216C001600002022-08-12 9:45AM EDT160.004.304.554.700.00-113763.12%
ZM221216C001650002022-08-12 9:35AM EDT165.003.603.854.000.00-119062.66%
ZM221216C001700002022-08-12 3:55PM EDT170.003.203.303.45+0.10+3.23%227762.55%
ZM221216C001750002022-08-15 3:05PM EDT175.002.902.822.91+0.18+6.62%320262.22%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221216P000500002022-08-11 2:55PM EDT50.001.020.720.870.00-3863486.13%
ZM221216P000550002022-08-12 11:52AM EDT55.001.401.071.210.00-270283.59%
ZM221216P000600002022-08-15 3:09PM EDT60.001.541.541.61-0.35-18.52%7060481.15%
ZM221216P000650002022-08-15 2:34PM EDT65.002.222.052.18-0.35-13.62%3019378.78%
ZM221216P000700002022-08-12 3:59PM EDT70.003.382.792.90+0.03+0.90%2048377.14%
ZM221216P000750002022-08-15 12:50PM EDT75.004.153.603.80-0.55-11.70%136575.32%
ZM221216P000800002022-08-15 1:55PM EDT80.005.004.704.90-0.60-10.71%311774.10%
ZM221216P000850002022-08-15 3:05PM EDT85.005.955.906.10-0.95-13.77%2815672.39%
ZM221216P000900002022-08-15 2:54PM EDT90.007.507.307.50-0.95-11.24%551470.79%
ZM221216P000950002022-08-12 3:32PM EDT95.0010.259.009.150.00-415069.60%
ZM221216P001000002022-08-15 10:29AM EDT100.0012.1510.8011.05-0.20-1.62%123868.26%
ZM221216P001050002022-08-12 3:59PM EDT105.0014.6512.8513.050.00-119166.77%
ZM221216P001100002022-08-15 9:31AM EDT110.0016.9815.2015.40-1.12-6.19%825465.75%
ZM221216P001150002022-08-15 9:42AM EDT115.0019.9717.7517.95+0.07+0.35%310364.65%
ZM221216P001200002022-08-12 12:28PM EDT120.0023.1020.5020.700.00-58763.50%
ZM221216P001250002022-08-15 11:18AM EDT125.0025.7523.5023.75-0.55-2.09%15462.60%
ZM221216P001300002022-08-15 11:41AM EDT130.0028.9026.7526.95-2.25-7.22%14861.69%
ZM221216P001350002022-08-15 1:39PM EDT135.0031.7030.1530.45+0.05+0.16%13360.91%
ZM221216P001400002022-08-12 10:58AM EDT140.0038.0533.8034.000.00-11460.01%
ZM221216P001450002022-08-15 12:04PM EDT145.0039.7537.6037.85-4.00-9.14%11459.34%
ZM221216P001500002022-08-03 3:16PM EDT150.0042.3741.5041.900.00-2658.67%
ZM221216P001550002022-08-12 11:51AM EDT155.0049.9045.5046.050.00-1657.80%
ZM221216P001600002022-07-22 1:58PM EDT160.0056.7549.7550.150.00-2456.75%
ZM221216P001650002022-07-22 2:02PM EDT165.0061.4554.2054.600.00-1556.62%
ZM221216P001700002022-07-19 1:20PM EDT170.0070.1058.7059.000.00-1655.93%
ZM221216P001750002022-08-03 12:16PM EDT175.0064.4563.2063.550.00-10955.13%