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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230120C000400002022-12-01 2:30PM EST40.0037.3234.2034.800.00-91389.45%
ZM230120C000450002022-12-01 10:51AM EST45.0032.8029.4030.050.00-34286.33%
ZM230120C000500002022-11-28 10:25AM EST50.0023.7024.6525.100.00-18476.07%
ZM230120C000550002022-12-02 2:57PM EST55.0020.2020.1020.40+2.10+11.60%34170.14%
ZM230120C000600002022-12-01 9:47AM EST60.0021.6715.8016.000.00-615465.58%
ZM230120C000650002022-12-01 9:47AM EST65.0017.2811.8512.000.00-73,15061.62%
ZM230120C000700002022-12-02 3:28PM EST70.008.658.408.55-2.05-19.16%1228558.35%
ZM230120C000750002022-12-02 3:56PM EST75.005.745.605.75-1.51-20.83%5790855.76%
ZM230120C000800002022-12-02 3:45PM EST80.003.603.553.65-1.45-28.71%2181,48754.05%
ZM230120C000850002022-12-02 3:57PM EST85.002.212.162.23-0.94-29.84%3195,50553.17%
ZM230120C000900002022-12-02 3:45PM EST90.001.301.261.33-0.65-33.33%1674,94252.73%
ZM230120C000950002022-12-02 3:57PM EST95.000.770.750.80-0.42-35.29%232,36753.13%
ZM230120C001000002022-12-02 2:42PM EST100.000.450.450.49-0.27-37.50%3733,25753.86%
ZM230120C001050002022-12-02 3:24PM EST105.000.320.280.30-0.12-27.27%543,95854.79%
ZM230120C001100002022-12-02 1:04PM EST110.000.220.150.24-0.07-24.14%1996,95656.45%
ZM230120C001150002022-12-01 3:40PM EST115.000.200.080.190.00-9378058.11%
ZM230120C001200002022-12-02 3:42PM EST120.000.110.080.14-0.03-21.43%2062,79160.94%
ZM230120C001250002022-12-02 3:16PM EST125.000.070.020.12-0.03-30.00%701,53561.33%
ZM230120C001300002022-12-02 3:45PM EST130.000.050.030.05-0.02-28.57%801,36060.94%
ZM230120C001350002022-11-22 2:05PM EST135.000.050.010.090.00-3702,56366.21%
ZM230120C001400002022-12-01 11:20AM EST140.000.050.020.080.00-241,47069.53%
ZM230120C001450002022-11-30 11:47AM EST145.000.020.010.080.00-198272.07%
ZM230120C001500002022-11-28 11:51AM EST150.000.040.010.040.00-4292,84770.70%
ZM230120C001550002022-11-21 2:38PM EST155.000.060.000.070.00-32,28476.17%
ZM230120C001600002022-12-02 9:40AM EST160.000.010.000.070.00-14,28178.91%
ZM230120C001650002022-11-16 2:35PM EST165.000.170.000.060.00-52,64580.47%
ZM230120C001700002022-11-28 11:13AM EST170.000.030.000.060.00-11,41382.81%
ZM230120C001750002022-11-28 10:11AM EST175.000.020.000.050.00-21,44283.98%
ZM230120C001800002022-11-30 1:04PM EST180.000.010.000.080.00-11,88790.63%
ZM230120C001850002022-11-16 10:55AM EST185.000.110.000.030.00-138984.38%
ZM230120C001900002022-11-30 9:50AM EST190.000.020.000.030.00-13,41486.72%
ZM230120C001950002022-11-08 2:50PM EST195.000.100.000.030.00-10032989.06%
ZM230120C002000002022-12-02 12:53PM EST200.000.020.000.030.00-303,31690.63%
ZM230120C002100002022-11-23 2:31PM EST210.000.010.000.070.00-12,541102.34%
ZM230120C002200002022-11-23 9:44AM EST220.000.010.000.070.00-21,105106.25%
ZM230120C002300002022-11-23 12:52PM EST230.000.020.000.010.00-31,58293.75%
ZM230120C002400002022-11-18 3:16PM EST240.000.020.000.010.00-12,29196.88%
ZM230120C002500002022-11-17 9:52AM EST250.000.050.000.010.00-423,99598.44%
ZM230120C002600002022-11-16 9:42AM EST260.000.050.000.120.00-114,187126.56%
ZM230120C002700002022-11-29 11:14AM EST270.000.030.000.060.00-22,782121.48%
ZM230120C002800002022-11-22 11:37AM EST280.000.010.000.050.00-11,549122.66%
ZM230120C002900002022-11-21 9:30AM EST290.000.020.000.040.00-11,768122.66%
ZM230120C003000002022-11-21 2:07PM EST300.000.010.000.010.00-44,546112.50%
ZM230120C003100002022-11-16 2:47PM EST310.000.030.000.110.00-2531140.23%
ZM230120C003200002022-11-17 12:09PM EST320.000.010.000.110.00-3589142.97%
ZM230120C003300002022-11-22 2:33PM EST330.000.010.000.110.00-1666145.31%
ZM230120C003400002022-11-25 12:54PM EST340.000.010.000.050.00-2766137.50%
ZM230120C003500002022-11-22 10:28AM EST350.000.010.000.010.00-12,930125.00%
ZM230120C003600002022-11-09 12:59PM EST360.000.020.000.110.00-20411152.34%
ZM230120C003700002022-11-15 11:10AM EST370.000.020.000.110.00-1295154.69%
ZM230120C003800002022-10-25 8:30AM EST380.000.010.000.030.00-1771140.63%
ZM230120C003900002022-11-23 3:01PM EST390.000.010.000.010.00-1359131.25%
ZM230120C004000002022-11-14 10:24AM EST400.000.030.000.010.00-501,556131.25%
ZM230120C004100002022-11-21 11:36AM EST410.000.010.000.110.00-1235162.89%
ZM230120C004200002022-11-08 11:48AM EST420.000.010.000.110.00-5255164.84%
ZM230120C004300002022-11-22 9:31AM EST430.000.010.000.110.00-2297166.41%
ZM230120C004400002022-11-04 1:48PM EST440.000.020.000.110.00-6266168.36%
ZM230120C004500002022-11-22 10:28AM EST450.000.110.000.010.00-15,533140.63%
ZM230120C004600002022-10-18 8:39AM EST460.000.020.000.030.00-25381154.69%
ZM230120C004700002022-10-13 12:49PM EST470.000.010.000.160.00-30215179.69%
ZM230120C004800002022-09-30 2:00PM EST480.000.030.000.030.00-1349157.81%
ZM230120C004900002022-09-15 10:23AM EST490.000.010.000.090.00-1136173.44%
ZM230120C005000002022-10-27 12:29PM EST500.000.020.000.070.00-200171.88%
ZM230120C005100002022-09-16 11:28AM EST510.000.020.000.090.00-1149176.56%
ZM230120C005200002022-08-22 11:10AM EST520.000.040.020.040.00-43120171.88%
ZM230120C005300002022-05-16 10:41AM EST530.000.150.020.390.00-40148208.20%
ZM230120C005400002022-05-09 12:32PM EST540.000.150.050.380.00-40103210.94%
ZM230120C005500002022-10-13 8:48AM EST550.000.010.000.050.00-53,387173.44%
ZM230120C005600002022-08-03 11:33AM EST560.000.070.000.030.00-1681168.75%
ZM230120C005800002022-08-23 1:41PM EST580.000.020.010.030.00-10867175.00%
ZM230120C006000002022-10-31 12:18PM EST600.000.010.000.130.00-11,232195.31%
ZM230120C006200002022-09-20 9:08AM EST620.000.020.000.060.00-4157185.16%
ZM230120C006400002022-09-27 10:21AM EST640.000.020.000.030.00-3260178.13%
ZM230120C006500002022-08-22 2:38PM EST650.000.050.010.030.00-10147182.81%
ZM230120C006600002022-05-23 1:52PM EST660.000.130.020.240.00-1134216.21%
ZM230120C006700002022-05-09 12:21PM EST670.000.080.030.370.00-4035227.15%
ZM230120C006800002022-08-04 9:17AM EST680.000.030.000.030.00-2147182.81%
ZM230120C006900002022-03-07 3:28PM EST690.000.300.000.300.00-3218222.85%
ZM230120C007000002022-11-21 3:46PM EST700.000.010.000.080.00-12,699199.22%
ZM230120C007100002022-03-07 3:23PM EST710.000.280.060.320.00-3426230.66%
ZM230120C007200002022-09-27 2:54PM EST720.000.020.000.030.00-3289185.94%
ZM230120C007300002022-08-26 12:32PM EST730.000.020.000.030.00-1581187.50%
ZM230120C007400002022-11-14 9:30AM EST740.000.010.000.010.00-81,272175.00%
ZM230120C007500002022-08-30 8:30AM EST750.000.020.000.000.00-148250.00%
ZM230120C007600002022-05-18 2:43PM EST760.000.020.020.420.00-10632239.84%
ZM230120C007700002022-08-03 8:30AM EST770.000.020.000.000.00-591350.00%
ZM230120C007800002022-10-10 2:50PM EST780.000.010.000.030.00-30340192.19%
ZM230120C008000002022-10-12 9:29AM EST800.000.010.000.000.00-1031550.00%
ZM230120C008200002022-09-28 11:51AM EST820.000.030.000.030.00-3199195.31%
ZM230120C008400002022-10-17 12:10PM EST840.000.010.000.010.00-303,911181.25%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230120P000400002022-12-02 2:27PM EST40.000.050.050.10-0.01-16.67%454577.73%
ZM230120P000450002022-12-02 3:45PM EST45.000.130.100.14+0.01+8.33%2784,35468.95%
ZM230120P000500002022-12-02 3:16PM EST50.000.280.280.37+0.01+3.70%2225,78867.29%
ZM230120P000550002022-12-02 3:24PM EST55.000.600.630.68+0.09+17.65%72,25263.43%
ZM230120P000600002022-12-02 3:49PM EST60.001.251.211.26+0.28+28.87%1165,83059.81%
ZM230120P000650002022-12-02 3:54PM EST65.002.222.192.25+0.47+26.86%1305,37056.84%
ZM230120P000700002022-12-02 3:42PM EST70.003.723.703.80+0.70+23.18%2991,45254.19%
ZM230120P000750002022-12-02 3:55PM EST75.006.005.906.00+1.16+23.97%2972,36251.92%
ZM230120P000800002022-12-02 3:37PM EST80.008.858.758.95+1.50+20.41%102,07750.77%
ZM230120P000850002022-12-02 1:49PM EST85.0012.1812.3512.55+1.73+16.56%22,93049.39%
ZM230120P000900002022-12-01 2:15PM EST90.0014.5016.4516.750.00-181,74949.34%
ZM230120P000950002022-12-01 2:01PM EST95.0019.2021.0021.200.00-11,10347.75%
ZM230120P001000002022-12-01 10:39AM EST100.0023.1025.7526.050.00-11,56050.88%
ZM230120P001050002022-12-01 10:45AM EST105.0027.9030.5031.000.00-293355.57%
ZM230120P001100002022-12-02 3:52PM EST110.0035.7535.5535.85+2.95+8.99%1,5514,00854.69%
ZM230120P001150002022-12-02 3:52PM EST115.0040.8540.5040.90+3.15+8.36%1,15556262.31%
ZM230120P001200002022-11-30 3:24PM EST120.0045.2045.4545.900.00-7479167.19%
ZM230120P001250002022-12-02 3:52PM EST125.0050.8050.5050.85+3.05+6.39%42117768.85%
ZM230120P001300002022-12-01 12:59PM EST130.0053.6055.4555.900.00-1014676.07%
ZM230120P001350002022-11-23 3:33PM EST135.0058.6060.4560.850.00-51176.95%
ZM230120P001400002022-11-22 2:48PM EST140.0064.8565.4565.950.00-561060.16%
ZM230120P001450002022-12-01 3:26PM EST145.0068.2570.3571.050.00-1605663.28%
ZM230120P001500002022-12-02 3:52PM EST150.0075.7075.5075.85+2.90+3.98%1,60658687.89%
ZM230120P001550002022-11-22 2:59PM EST155.0079.2080.3580.950.00-222097.85%
ZM230120P001600002022-12-02 3:52PM EST160.0085.8585.4585.95+3.10+3.75%6,1382,36571.09%
ZM230120P001650002022-12-01 12:59PM EST165.0088.4790.4590.900.00-6834101.27%
ZM230120P001700002022-11-07 12:39PM EST170.0090.8095.4595.900.00-10104.30%
ZM230120P001750002022-11-22 9:34AM EST175.00100.25100.40100.950.00-12110.55%
ZM230120P001800002022-11-22 9:35AM EST180.00106.15105.30105.850.00-15106.25%
ZM230120P001850002022-12-01 10:18AM EST185.00107.60110.40110.850.00-1415108.98%
ZM230120P001900002022-12-02 3:52PM EST190.00115.75115.50115.85+2.95+2.62%1,847395111.52%
ZM230120P001950002022-12-02 3:52PM EST195.00120.95120.45120.95+3.10+2.63%1,04525087.50%
ZM230120P002000002022-11-09 9:36AM EST200.00124.35125.40126.150.00-24108.20%
ZM230120P002100002022-10-26 2:06PM EST210.00126.65134.30134.850.00-2500.00%
ZM230120P002200002022-10-19 2:33PM EST220.00143.90138.00138.600.00-4,64500.00%
ZM230120P002300002022-12-02 3:38PM EST230.00156.00155.45155.85+2.47+1.61%9771129.69%
ZM230120P002400002022-09-15 12:51PM EST240.00159.80166.95168.200.00-200196.34%
ZM230120P002500002022-12-01 3:30PM EST250.00173.20175.40176.000.00-14954107.81%
ZM230120P002600002022-10-19 2:31PM EST260.00183.45178.00178.700.00-2540.00%
ZM230120P002700002022-12-01 3:26PM EST270.00192.85195.35196.200.00-27081135.16%
ZM230120P002800002022-12-01 10:30AM EST280.00203.00205.10206.000.00-20160.35%
ZM230120P002900002022-12-02 3:52PM EST290.00216.05215.10216.00+3.50+1.65%515122163.67%
ZM230120P003000002022-12-01 3:33PM EST300.00222.95225.35226.150.00-2310139.45%
ZM230120P003100002022-12-02 3:52PM EST310.00236.00235.45236.05+3.30+1.42%602150142.19%
ZM230120P003200002022-10-26 10:08AM EST320.00235.00244.25244.900.00-100.00%
ZM230120P003300002022-10-19 2:33PM EST330.00253.55247.95248.900.00-11300.00%
ZM230120P003400002022-12-01 12:59PM EST340.00263.52265.10266.300.00-9231131.25%
ZM230120P003500002022-11-22 2:33PM EST350.00273.50275.50276.150.00-393164.84%
ZM230120P003600002022-11-23 3:07PM EST360.00283.60285.40285.950.00-150180.08%
ZM230120P003700002022-11-25 10:38AM EST370.00294.20295.45296.050.00-40157.03%
ZM230120P003800002022-11-28 11:32AM EST380.00306.50305.15306.300.00-50152.34%
ZM230120P003900002022-11-22 2:48PM EST390.00314.15315.45315.850.00-300177.34%
ZM230120P004000002022-11-22 2:48PM EST400.00324.90325.25326.000.00-300193.55%
ZM230120P004100002022-10-27 2:17PM EST410.00327.30334.05335.200.00-1000.00%
ZM230120P004200002022-10-27 2:17PM EST420.00337.15344.15345.000.00-2000.00%
ZM230120P004300002022-10-27 2:17PM EST430.00347.15354.10354.950.00-2500.00%
ZM230120P004400002022-10-27 2:17PM EST440.00357.10364.35364.850.00-12000.00%
ZM230120P004500002022-11-07 3:52PM EST450.00369.95375.25376.300.00-33178.52%
ZM230120P004600002022-10-26 2:05PM EST460.00376.20384.15385.000.00-2500.00%
ZM230120P004700002022-09-28 2:17PM EST470.00394.38385.05386.800.00-1000.00%
ZM230120P004800002021-12-23 3:11PM EST480.00289.27322.30330.850.00-300.00%
ZM230120P004900002021-11-05 12:26PM EST490.00234.90302.50312.000.00-7250.00%
ZM230120P005000002022-05-19 8:30AM EST500.00414.50387.70392.350.00-1600.00%
ZM230120P005100002021-12-23 11:29AM EST510.00318.61357.70364.850.00-100.00%
ZM230120P005200002021-11-23 10:53AM EST520.00321.40325.50330.300.00-11150.00%
ZM230120P005300002022-08-05 2:21PM EST530.00417.20447.50451.100.00-100.00%
ZM230120P005400002022-04-27 10:57AM EST540.00441.85428.00432.050.00-100.00%
ZM230120P005500002021-12-02 9:42AM EST550.00355.47363.10369.100.00-170.00%
ZM230120P005600002022-01-21 10:26AM EST560.00411.25429.60436.150.00-110.00%
ZM230120P005800002021-11-10 2:24PM EST580.00331.90390.00399.500.00-1490.00%
ZM230120P006000002022-10-27 12:56PM EST600.00516.85523.95525.050.00-2200.00%
ZM230120P006200002022-11-29 2:34PM EST620.00549.50545.40546.200.00-224209.38%
ZM230120P006400002021-11-10 3:47PM EST640.00391.20450.00459.500.00-7360.00%
ZM230120P006500002021-11-11 3:37PM EST650.00403.50460.00469.500.00-7420.00%
ZM230120P006600002021-12-01 2:37PM EST660.00462.60473.10479.200.00-120.00%
ZM230120P006700002021-11-10 6:47AM EST670.00371.00479.50489.500.00-2500.00%
ZM230120P006800002021-11-19 12:58PM EST680.00426.70478.30482.300.00-120.00%
ZM230120P006900002021-12-08 1:05PM EST690.00497.16513.50522.500.00-100.00%
ZM230120P007000002022-12-01 10:18AM EST700.00622.55624.65626.250.00-11259.96%
ZM230120P007100002022-12-02 2:44PM EST710.00635.95635.15636.45+2.85+0.45%10091220.31%
ZM230120P007200002022-11-22 9:34AM EST720.00644.85644.65646.750.00-10190.63%
ZM230120P007300002022-12-01 10:29AM EST730.00652.85655.15656.550.00-21230.08%
ZM230120P007400002022-12-02 9:33AM EST740.00665.10665.15666.35+1.95+0.29%116212.50%
ZM230120P007500002022-11-09 12:49PM EST750.00677.40675.10676.400.00-20214.06%
ZM230120P007600002021-11-10 6:47AM EST760.00383.69569.50579.500.00-110.00%
ZM230120P007700002022-11-17 2:58PM EST770.00687.80695.20696.400.00-40226.76%
ZM230120P007800002022-11-23 11:24AM EST780.00703.30705.10706.450.00-290223.05%
ZM230120P008000002022-11-23 11:28AM EST800.00723.40725.10726.450.00-480225.00%
ZM230120P008200002022-11-23 11:26AM EST820.00743.30744.95746.700.00-210235.94%
ZM230120P008400002022-12-02 10:21AM EST840.00763.95765.30765.85+0.50+0.07%22241.60%