Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,31-3,12 (-4,03%)
Alla chiusura: 04:00PM EST
74,26 -0,05 (-0,07%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221216C000400002022-12-01 3:54PM EST40.0037.5034.2034.550.00-113141.02%
ZM221216C000450002022-12-01 10:38AM EST45.0032.2029.0529.650.00-210109.38%
ZM221216C000500002022-12-01 9:48AM EST50.0031.0024.1524.600.00-12594.53%
ZM221216C000550002022-11-25 12:19PM EST55.0020.2519.3019.650.00-210586.52%
ZM221216C000600002022-12-01 9:59AM EST60.0021.4014.4014.750.00-336371.97%
ZM221216C000650002022-12-02 2:25PM EST65.009.799.8510.05-2.51-20.41%211664.16%
ZM221216C000700002022-12-02 3:30PM EST70.006.095.856.05-2.10-25.64%1438959.72%
ZM221216C000710002022-12-02 3:58PM EST71.005.305.205.35-1.55-22.63%5228759.30%
ZM221216C000720002022-12-02 3:50PM EST72.004.604.554.70-2.05-30.83%2329758.55%
ZM221216C000730002022-12-02 3:04PM EST73.004.103.954.10-1.65-28.70%233557.86%
ZM221216C000740002022-12-02 3:49PM EST74.003.403.453.55-1.60-32.00%2028357.72%
ZM221216C000750002022-12-02 3:57PM EST75.003.002.963.05-1.60-34.78%17286157.28%
ZM221216C000760002022-12-02 3:55PM EST76.002.562.522.59-1.46-36.32%4049656.79%
ZM221216C000770002022-12-02 3:52PM EST77.002.122.122.20-1.58-42.70%26465056.45%
ZM221216C000775002022-12-02 12:48PM EST77.502.301.942.03-1.20-34.29%1935456.35%
ZM221216C000780002022-12-02 3:55PM EST78.001.791.781.85-1.51-45.76%1,47826556.20%
ZM221216C000785002022-12-02 3:55PM EST78.501.631.641.70-1.40-46.20%1214056.27%
ZM221216C000790002022-12-02 2:04PM EST79.001.551.491.55-1.16-42.80%2017356.10%
ZM221216C000795002022-12-02 3:45PM EST79.501.391.351.43-1.32-48.71%8411356.10%
ZM221216C000800002022-12-02 3:59PM EST80.001.251.241.30-1.16-48.13%864,14156.10%
ZM221216C000805002022-12-02 3:54PM EST80.501.141.121.18-1.05-47.95%3217755.96%
ZM221216C000810002022-12-02 3:45PM EST81.001.051.011.08-0.95-47.50%3328155.96%
ZM221216C000820002022-12-02 3:45PM EST82.000.870.840.89-0.84-49.12%2923556.06%
ZM221216C000830002022-12-02 3:01PM EST83.000.700.690.74-0.78-52.70%2707,44356.25%
ZM221216C000840002022-12-02 3:41PM EST84.000.630.570.62-0.62-49.60%1676556.64%
ZM221216C000850002022-12-02 3:59PM EST85.000.500.480.52-0.57-53.27%712,02457.23%
ZM221216C000860002022-12-02 1:36PM EST86.000.440.390.43-0.31-41.33%2910157.42%
ZM221216C000870002022-12-02 3:51PM EST87.000.350.330.37-0.42-54.55%2610158.30%
ZM221216C000880002022-12-02 3:51PM EST88.000.280.280.31-0.33-54.10%387,24858.89%
ZM221216C000890002022-12-02 1:36PM EST89.000.260.230.26-0.25-49.02%1510959.28%
ZM221216C000900002022-12-02 3:52PM EST90.000.220.200.22-0.22-50.00%272,79660.16%
ZM221216C000910002022-12-02 2:54PM EST91.000.180.160.19-0.14-43.75%95260.55%
ZM221216C000920002022-12-02 3:16PM EST92.000.160.140.16-0.10-38.46%566161.33%
ZM221216C000930002022-11-30 9:56AM EST93.000.050.110.140.00-2011061.72%
ZM221216C000940002022-12-02 2:14PM EST94.000.130.100.12-0.05-27.78%186562.70%
ZM221216C000950002022-12-02 2:34PM EST95.000.100.080.10-0.08-44.44%411,93262.89%
ZM221216C001000002022-12-02 2:43PM EST100.000.050.050.06-0.03-37.50%2062,96468.75%
ZM221216C001050002022-12-02 2:23PM EST105.000.030.010.04-0.02-40.00%341,42371.09%
ZM221216C001100002022-12-01 3:46PM EST110.000.030.000.020.00-311,09971.88%
ZM221216C001150002022-12-01 9:41AM EST115.000.030.010.020.00-51,32582.03%
ZM221216C001200002022-12-02 9:43AM EST120.000.030.000.03+0.01+50.00%11,94789.06%
ZM221216C001250002022-12-01 10:09AM EST125.000.030.000.030.00-984495.31%
ZM221216C001300002022-11-23 9:48AM EST130.000.020.000.030.00-40485101.56%
ZM221216C001350002022-11-23 1:02PM EST135.000.010.000.080.00-1431119.53%
ZM221216C001400002022-12-02 10:47AM EST140.000.020.000.050.00-1341119.53%
ZM221216C001450002022-11-16 11:55AM EST145.000.130.000.080.00-1262132.03%
ZM221216C001500002022-11-18 1:21PM EST150.000.050.000.080.00-70407137.50%
ZM221216C001550002022-11-22 2:14PM EST155.000.010.000.060.00-2354139.06%
ZM221216C001600002022-11-16 2:05PM EST160.000.120.000.050.00-9166141.41%
ZM221216C001650002022-11-15 1:05PM EST165.000.080.000.080.00-1306153.13%
ZM221216C001700002022-11-21 9:51AM EST170.000.030.000.070.00-1224156.25%
ZM221216C001750002022-11-16 2:05PM EST175.000.060.000.020.00-6766143.75%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221216P000400002022-12-01 10:00AM EST40.000.030.010.030.00-41193121.88%
ZM221216P000450002022-12-01 3:14PM EST45.000.020.010.030.00-151,669100.78%
ZM221216P000500002022-12-02 2:41PM EST50.000.030.020.04-0.02-40.00%2401,34585.16%
ZM221216P000550002022-12-02 3:51PM EST55.000.070.060.070.00-1242,79074.22%
ZM221216P000600002022-12-02 3:47PM EST60.000.180.180.19+0.04+28.57%1738,33866.70%
ZM221216P000650002022-12-02 3:59PM EST65.000.560.530.58+0.22+64.71%9914,32761.33%
ZM221216P000700002022-12-02 3:59PM EST70.001.531.501.58+0.57+59.38%4263,25457.72%
ZM221216P000710002022-12-02 3:53PM EST71.001.841.811.90+0.45+32.37%13625257.20%
ZM221216P000720002022-12-02 3:45PM EST72.002.212.172.27+0.74+50.34%5227956.81%
ZM221216P000730002022-12-02 3:59PM EST73.002.632.602.66+0.84+46.93%19230056.40%
ZM221216P000740002022-12-02 3:57PM EST74.003.053.003.15+1.05+52.50%19343855.74%
ZM221216P000750002022-12-02 3:55PM EST75.003.553.503.65+1.16+48.54%1252,81955.20%
ZM221216P000760002022-12-02 1:10PM EST76.004.004.054.20+1.11+38.41%1223954.69%
ZM221216P000770002022-12-02 1:50PM EST77.004.504.654.80+1.10+32.35%719654.20%
ZM221216P000775002022-12-01 2:44PM EST77.503.804.955.150.00-2512154.10%
ZM221216P000780002022-12-02 3:52PM EST78.005.455.305.50+1.40+34.57%65254.25%
ZM221216P000785002022-12-02 3:03PM EST78.505.805.655.80+1.35+30.34%125053.71%
ZM221216P000790002022-12-02 3:12PM EST79.005.806.006.20+1.25+27.47%117653.93%
ZM221216P000795002022-12-02 3:19PM EST79.506.006.406.55+0.90+17.65%31,27353.96%
ZM221216P000800002022-12-02 3:30PM EST80.006.606.756.95+1.52+29.92%184,66853.81%
ZM221216P000805002022-12-02 12:13PM EST80.506.457.157.30+1.00+18.35%438253.47%
ZM221216P000810002022-12-01 3:54PM EST81.005.507.557.800.00-682954.59%
ZM221216P000820002022-12-02 12:13PM EST82.007.608.358.55+1.40+22.58%159053.42%
ZM221216P000830002022-11-30 2:37PM EST83.009.649.209.400.00-13653.32%
ZM221216P000840002022-12-01 10:25AM EST84.007.9010.0510.400.00-596054.83%
ZM221216P000850002022-12-02 3:57PM EST85.0011.0510.8511.20+2.25+25.57%52,06351.32%
ZM221216P000860002022-11-22 1:41PM EST86.0010.2011.9012.150.00--454.49%
ZM221216P000870002022-11-25 12:34PM EST87.0012.3512.8513.150.00-3656.54%
ZM221216P000880002022-11-28 1:53PM EST88.0015.6513.8014.100.00-1357.23%
ZM221216P000890002022-12-01 12:08PM EST89.0013.1014.7514.950.00-4454.30%
ZM221216P000900002022-12-01 3:54PM EST90.0013.0215.7015.950.00-81,08155.27%
ZM221216P000910002022-12-01 11:45AM EST91.0014.4016.6017.000.00-1455.66%
ZM221216P000920002022-11-29 9:32AM EST92.0020.8517.6517.900.00-2155.66%
ZM221216P000930002022-11-21 10:46AM EST93.0014.8518.5518.950.00--155.08%
ZM221216P000940002022-11-22 9:37AM EST94.0020.7019.6519.950.00--162.89%
ZM221216P000950002022-12-02 11:20AM EST95.0020.0020.6020.90+2.09+11.67%127759.38%
ZM221216P001000002022-12-01 9:46AM EST100.0019.8325.5026.000.00-323669.53%
ZM221216P001050002022-12-01 9:32AM EST105.0027.0030.4530.950.00-111764.06%
ZM221216P001100002022-12-01 9:31AM EST110.0032.4035.4036.250.00-216698.63%
ZM221216P001150002022-11-30 3:24PM EST115.0040.1540.5041.150.00-16563107.62%
ZM221216P001200002022-12-01 10:13AM EST120.0041.5545.4045.900.00-10124.22%
ZM221216P001250002022-11-30 1:48PM EST125.0053.2550.4550.900.00-40132.62%
ZM221216P001300002022-11-16 9:53AM EST130.0045.8555.4555.850.00-10135.16%
ZM221216P001350002022-11-10 10:07AM EST135.0054.0060.5061.000.00-40125.39%
ZM221216P001400002022-11-10 9:49AM EST140.0060.8065.4065.850.00-30149.61%
ZM221216P001450002022-11-22 9:35AM EST145.0070.9570.4070.900.00-10162.50%
ZM221216P001500002022-11-22 10:20AM EST150.0075.8075.5075.900.00-30120.31%
ZM221216P001550002022-11-22 10:34AM EST155.0081.0580.5081.000.00-10149.61%
ZM221216P001600002022-12-01 9:34AM EST160.0081.1585.5085.850.00-10174.80%
ZM221216P001650002022-11-18 9:59AM EST165.0082.7590.4591.000.00-10151.56%
ZM221216P001700002022-11-28 10:16AM EST170.0096.5095.4596.050.00-10165.63%
ZM221216P001750002022-12-02 10:28AM EST175.0099.40100.50100.85-2.30-2.26%40191.41%