Italia markets close in 2 hours 35 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,94+6,25 (+7,38%)
Alla chiusura: 04:00PM EDT
91,25 +0,31 (+0,34%)
Preborsa: 08:55AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230120C000500002022-05-18 1:25PM EDT50.0041.480.000.000.00-3220.00%
ZM230120C000550002022-05-11 1:41PM EDT55.0040.700.000.000.00-1310.00%
ZM230120C000600002022-05-13 10:23AM EDT60.0041.000.000.000.00-2210.00%
ZM230120C000650002022-05-10 1:10PM EDT65.0035.650.000.000.00-44280.00%
ZM230120C000700002022-05-19 11:46AM EDT70.0033.540.000.000.00-861090.00%
ZM230120C000750002022-05-18 3:24PM EDT75.0025.510.000.000.00-6300.00%
ZM230120C000800002022-05-18 3:37PM EDT80.0023.850.000.000.00-151140.00%
ZM230120C000850002022-05-19 11:24AM EDT85.0024.950.000.000.00-27510.00%
ZM230120C000900002022-05-19 1:42PM EDT90.0024.100.000.000.00-321400.00%
ZM230120C000950002022-05-19 3:13PM EDT95.0022.400.000.000.00-41,3371.56%
ZM230120C001000002022-05-19 3:25PM EDT100.0020.250.000.000.00-1034223.13%
ZM230120C001050002022-05-19 12:22PM EDT105.0018.200.000.000.00-75693.13%
ZM230120C001100002022-05-19 12:50PM EDT110.0016.500.000.000.00-871,9276.25%
ZM230120C001150002022-05-19 12:38PM EDT115.0015.300.000.000.00-31246.25%
ZM230120C001200002022-05-19 3:35PM EDT120.0013.850.000.000.00-76016.25%
ZM230120C001250002022-05-19 3:28PM EDT125.0012.750.000.000.00-215766.25%
ZM230120C001300002022-05-19 3:43PM EDT130.0011.750.000.000.00-28362312.50%
ZM230120C001350002022-05-19 3:30PM EDT135.0010.550.000.000.00-1581,93012.50%
ZM230120C001400002022-05-19 3:59PM EDT140.009.800.000.000.00-1,13276912.50%
ZM230120C001450002022-05-18 3:11PM EDT145.006.500.000.000.00-4832512.50%
ZM230120C001500002022-05-19 2:56PM EDT150.008.430.000.000.00-3802,41812.50%
ZM230120C001550002022-05-19 2:40PM EDT155.007.700.000.000.00-151,40312.50%
ZM230120C001600002022-05-19 12:30PM EDT160.006.950.000.000.00-182,72612.50%
ZM230120C001650002022-05-18 3:22PM EDT165.004.650.000.000.00-34248912.50%
ZM230120C001700002022-05-19 2:40PM EDT170.005.900.000.000.00-201,48012.50%
ZM230120C001750002022-05-19 2:20PM EDT175.005.550.000.000.00-680112.50%
ZM230120C001800002022-05-19 11:14AM EDT180.004.350.000.000.00-301,44912.50%
ZM230120C001850002022-05-19 12:05PM EDT185.004.350.000.000.00-1137712.50%
ZM230120C001900002022-05-18 3:18PM EDT190.002.800.000.000.00-82,15412.50%
ZM230120C001950002022-05-19 12:06PM EDT195.003.800.000.000.00-122925.00%
ZM230120C002000002022-05-19 2:19PM EDT200.003.500.000.000.00-43,25425.00%
ZM230120C002100002022-05-19 3:51PM EDT210.002.760.000.000.00-12,45425.00%
ZM230120C002200002022-05-19 10:25AM EDT220.002.090.000.000.00-487125.00%
ZM230120C002300002022-05-12 12:01PM EDT230.002.100.000.000.00-11,61125.00%
ZM230120C002400002022-05-19 2:32PM EDT240.001.890.000.000.00-21,84725.00%
ZM230120C002500002022-05-19 1:02PM EDT250.001.570.000.000.00-255,22925.00%
ZM230120C002600002022-05-18 3:30PM EDT260.000.910.000.000.00-14,10725.00%
ZM230120C002700002022-05-13 11:52AM EDT270.001.110.000.000.00-112,81225.00%
ZM230120C002800002022-05-13 1:05PM EDT280.000.980.000.000.00-821,53025.00%
ZM230120C002900002022-05-12 1:49PM EDT290.000.700.000.000.00-131,65025.00%
ZM230120C003000002022-05-19 1:26PM EDT300.000.850.000.000.00-24,46225.00%
ZM230120C003100002022-05-16 11:37AM EDT310.000.680.000.000.00-153425.00%
ZM230120C003200002022-05-02 10:27AM EDT320.000.710.000.000.00-266225.00%
ZM230120C003300002022-05-04 9:33AM EDT330.000.690.000.000.00-129525.00%
ZM230120C003400002022-05-12 2:15PM EDT340.000.380.000.000.00-149625.00%
ZM230120C003500002022-05-12 3:27PM EDT350.000.390.000.000.00-12,90625.00%
ZM230120C003600002022-04-22 11:55AM EDT360.000.390.000.000.00-549925.00%
ZM230120C003700002022-05-12 9:48AM EDT370.000.460.000.000.00-130525.00%
ZM230120C003800002022-05-16 1:30PM EDT380.000.300.000.000.00-173825.00%
ZM230120C003900002022-05-11 12:58PM EDT390.000.310.000.000.00-131025.00%
ZM230120C004000002022-05-18 10:11AM EDT400.000.220.000.000.00-12,22425.00%
ZM230120C004100002022-04-29 1:17PM EDT410.000.280.000.000.00-2024125.00%
ZM230120C004200002022-05-19 12:43PM EDT420.000.230.000.000.00-225025.00%
ZM230120C004300002022-05-03 12:23PM EDT430.000.280.000.000.00-2011225.00%
ZM230120C004400002022-05-19 11:48AM EDT440.000.250.000.000.00-113425.00%
ZM230120C004500002022-05-11 11:39AM EDT450.000.240.000.000.00-405,59750.00%
ZM230120C004600002022-05-11 11:39AM EDT460.000.210.000.000.00-123250.00%
ZM230120C004700002022-05-11 11:36AM EDT470.000.180.000.000.00-112750.00%
ZM230120C004800002022-05-11 11:35AM EDT480.000.180.000.000.00-4134950.00%
ZM230120C004900002022-05-18 11:28AM EDT490.000.100.000.000.00-4014650.00%
ZM230120C005000002022-05-18 11:29AM EDT500.000.110.000.000.00-405,48050.00%
ZM230120C005100002022-05-16 11:43AM EDT510.000.140.000.000.00-4015550.00%
ZM230120C005200002022-05-16 11:42AM EDT520.000.140.000.000.00-4012050.00%
ZM230120C005300002022-05-16 11:41AM EDT530.000.150.000.000.00-4014850.00%
ZM230120C005400002022-05-09 1:32PM EDT540.000.150.000.000.00-4010350.00%
ZM230120C005500002022-05-09 1:32PM EDT550.000.120.000.000.00-403,38550.00%
ZM230120C005600002022-05-18 10:48AM EDT560.000.090.000.000.00-18450.00%
ZM230120C005800002022-05-18 10:48AM EDT580.000.090.000.000.00-179550.00%
ZM230120C006000002022-05-09 1:29PM EDT600.000.050.000.000.00-21,23450.00%
ZM230120C006200002022-02-08 2:33PM EDT620.000.350.100.450.00-314691.21%
ZM230120C006400002022-05-17 9:30AM EDT640.000.080.000.000.00-326350.00%
ZM230120C006500002022-05-09 1:23PM EDT650.000.050.000.000.00-414950.00%
ZM230120C006600002022-05-09 1:22PM EDT660.000.070.000.000.00-4013350.00%
ZM230120C006700002022-05-09 1:21PM EDT670.000.080.000.000.00-403550.00%
ZM230120C006800002022-05-09 1:21PM EDT680.000.060.000.000.00-4014750.00%
ZM230120C006900002022-03-07 4:28PM EDT690.000.300.000.300.00-321889.36%
ZM230120C007000002022-05-18 10:50AM EDT700.000.040.000.000.00-22,70150.00%
ZM230120C007100002022-03-07 4:23PM EDT710.000.280.060.320.00-342692.58%
ZM230120C007200002022-03-11 4:36PM EDT720.000.160.030.190.00-128988.28%
ZM230120C007300002022-05-18 3:43PM EDT730.000.020.021.500.00-250581109.81%
ZM230120C007400002022-03-09 3:18PM EDT740.000.230.030.190.00-271,22489.16%
ZM230120C007500002022-04-07 9:30AM EDT750.000.120.000.250.00-148290.72%
ZM230120C007600002022-05-18 3:43PM EDT760.000.020.000.000.00-1063250.00%
ZM230120C007700002022-05-18 12:44PM EDT770.000.020.000.000.00-2090850.00%
ZM230120C007800002022-03-29 10:39AM EDT780.000.150.000.170.00-2933088.87%
ZM230120C008000002022-05-18 3:42PM EDT800.000.020.000.000.00-1032350.00%
ZM230120C008200002022-05-19 2:37PM EDT820.000.050.000.000.00-2019650.00%
ZM230120C008400002022-05-18 3:44PM EDT840.000.050.000.000.00-23,90450.00%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230120P000500002022-05-19 3:08PM EDT50.004.800.000.000.00-20965012.50%
ZM230120P000550002022-05-19 11:59AM EDT55.006.350.000.000.00-256912.50%
ZM230120P000600002022-05-18 12:32PM EDT60.008.400.000.000.00-1238212.50%
ZM230120P000650002022-05-19 3:29PM EDT65.009.650.000.000.00-81,7966.25%
ZM230120P000700002022-05-19 3:23PM EDT70.0011.490.000.000.00-431,6626.25%
ZM230120P000750002022-05-19 3:23PM EDT75.0013.630.000.000.00-294596.25%
ZM230120P000800002022-05-19 11:28AM EDT80.0016.650.000.000.00-3817863.13%
ZM230120P000850002022-05-19 12:52PM EDT85.0018.820.000.000.00-231,0071.56%
ZM230120P000900002022-05-19 3:53PM EDT90.0021.500.000.000.00-229770.39%
ZM230120P000950002022-05-18 11:15AM EDT95.0025.050.000.000.00-387790.00%
ZM230120P001000002022-05-18 2:53PM EDT100.0029.600.000.000.00-181,4750.00%
ZM230120P001050002022-05-19 12:35PM EDT105.0030.500.000.000.00-46790.00%
ZM230120P001100002022-05-19 11:54AM EDT110.0033.800.000.000.00-64680.00%
ZM230120P001150002022-05-19 11:54AM EDT115.0037.350.000.000.00-33480.00%
ZM230120P001200002022-05-18 2:36PM EDT120.0044.500.000.000.00-26890.00%
ZM230120P001250002022-05-17 3:54PM EDT125.0044.480.000.000.00-51,5700.00%
ZM230120P001300002022-05-17 3:04PM EDT130.0048.350.000.000.00-26960.00%
ZM230120P001350002022-05-18 9:33AM EDT135.0053.330.000.000.00-11,9520.00%
ZM230120P001400002022-05-17 1:23PM EDT140.0058.500.000.000.00-22780.00%
ZM230120P001450002022-05-18 2:55PM EDT145.0063.990.000.000.00-51,2760.00%
ZM230120P001500002022-05-19 3:44PM EDT150.0065.000.000.000.00-759390.00%
ZM230120P001550002022-05-19 11:41AM EDT155.0070.050.000.000.00-14940.00%
ZM230120P001600002022-05-17 12:47PM EDT160.0075.000.000.000.00-42,6310.00%
ZM230120P001650002022-05-17 1:23PM EDT165.0078.950.000.000.00-34590.00%
ZM230120P001700002022-05-18 3:22PM EDT170.0087.950.000.000.00-22,5900.00%
ZM230120P001750002022-05-13 12:55PM EDT175.0085.400.000.000.00-31,7640.00%
ZM230120P001800002022-05-19 3:27PM EDT180.0092.400.000.000.00-101,8650.00%
ZM230120P001850002022-05-10 9:59AM EDT185.0095.550.000.000.00-12140.00%
ZM230120P001900002022-05-19 9:52AM EDT190.00105.440.000.000.00-25,6900.00%
ZM230120P001950002022-05-18 9:30AM EDT195.00107.770.000.000.00-11,4110.00%
ZM230120P002000002022-05-19 12:39PM EDT200.00110.600.000.000.00-24,0920.00%
ZM230120P002100002022-05-18 9:33AM EDT210.00121.890.000.000.00-12,3560.00%
ZM230120P002200002022-05-19 9:52AM EDT220.00135.860.000.000.00-24,7790.00%
ZM230120P002300002022-05-18 3:48PM EDT230.00145.850.000.000.00-13,1990.00%
ZM230120P002400002022-05-19 11:24AM EDT240.00151.000.000.000.00-14,1280.00%
ZM230120P002500002022-05-18 2:55PM EDT250.00165.100.000.000.00-204,6160.00%
ZM230120P002600002022-05-17 11:12AM EDT260.00173.200.000.000.00-14,2040.00%
ZM230120P002700002022-05-12 2:24PM EDT270.00185.470.000.000.00-33,0990.00%
ZM230120P002800002022-05-12 2:15PM EDT280.00197.500.000.000.00-32,1690.00%
ZM230120P002900002022-05-10 1:49PM EDT290.00197.610.000.000.00-13,7250.00%
ZM230120P003000002022-05-13 3:51PM EDT300.00205.400.000.000.00-62,4070.00%
ZM230120P003100002022-05-12 3:47PM EDT310.00225.600.000.000.00-109430.00%
ZM230120P003200002022-04-13 9:30AM EDT320.00214.390.000.000.00-103040.00%
ZM230120P003300002022-04-13 11:54AM EDT330.00217.00233.65237.300.00-11020.00%
ZM230120P003400002022-04-28 10:01AM EDT340.00251.300.000.000.00-22,6110.00%
ZM230120P003500002022-04-21 10:48AM EDT350.00247.070.000.000.00-2670.00%
ZM230120P003600002022-05-12 11:28AM EDT360.00273.450.000.000.00-12880.00%
ZM230120P003700002022-03-17 1:43PM EDT370.00260.00257.30260.800.00-100.00%
ZM230120P003800002022-05-12 11:46AM EDT380.00296.950.000.000.00-11620.00%
ZM230120P003900002022-05-12 11:33AM EDT390.00304.730.000.000.00-10500.00%
ZM230120P004000002022-05-11 1:46PM EDT400.00313.450.000.000.00-1480.00%
ZM230120P004100002022-03-14 9:30AM EDT410.00312.900.000.000.00-5720.00%
ZM230120P004200002022-02-16 4:29PM EDT420.00281.20302.80304.650.00-2550.00%
ZM230120P004300002021-12-23 3:27PM EDT430.00239.10278.65284.950.00-92120.00%
ZM230120P004400002022-04-04 2:29PM EDT440.00315.66328.45333.650.00-91350.00%
ZM230120P004500002022-04-04 2:29PM EDT450.00325.70338.35343.700.00-6100.00%
ZM230120P004600002021-12-09 1:18PM EDT460.00272.40284.30292.050.00-2510.00%
ZM230120P004700002022-01-21 12:25PM EDT470.00315.30339.80346.050.00-20160.00%
ZM230120P004800002021-12-23 4:11PM EDT480.00289.27322.30330.850.00-300.00%
ZM230120P004900002021-11-05 1:26PM EDT490.00234.90302.50312.000.00-7250.00%
ZM230120P005000002022-05-19 9:30AM EDT500.00414.50406.05411.85+26.50+6.83%163116.75%
ZM230120P005100002021-12-23 12:29PM EDT510.00318.61357.70364.850.00-100.00%
ZM230120P005200002021-11-23 11:53AM EDT520.00321.40325.50330.300.00-11150.00%
ZM230120P005300002021-12-02 10:42AM EDT530.00335.57343.10349.100.00-1190.00%
ZM230120P005400002022-04-27 11:57AM EDT540.00441.850.000.000.00-100.00%
ZM230120P005500002021-12-02 10:42AM EDT550.00355.47363.10369.100.00-170.00%
ZM230120P005600002022-01-21 11:26AM EDT560.00411.25429.60436.150.00-110.00%
ZM230120P005800002021-11-10 3:24PM EDT580.00331.90390.00399.500.00-1490.00%
ZM230120P006000002022-01-05 3:27PM EDT600.00423.33452.10459.400.00-150.00%
ZM230120P006200002021-11-10 7:47AM EDT620.00365.30430.00439.500.00-4240.00%
ZM230120P006400002021-11-10 4:47PM EDT640.00391.20450.00459.500.00-7360.00%
ZM230120P006500002021-11-11 4:37PM EDT650.00403.50460.00469.500.00-7420.00%
ZM230120P006600002021-12-01 3:37PM EDT660.00462.60473.10479.200.00-120.00%
ZM230120P006700002021-11-10 7:47AM EDT670.00371.00479.50489.500.00-2500.00%
ZM230120P006800002021-11-19 1:58PM EDT680.00426.70478.30482.300.00-120.00%
ZM230120P006900002021-12-08 2:05PM EDT690.00497.16513.50522.500.00-100.00%
ZM230120P007000002022-01-05 3:27PM EDT700.00522.36552.50559.400.00-1110.00%
ZM230120P007100002021-11-05 10:33AM EDT710.00442.90521.00531.000.00-2470.00%
ZM230120P007200002021-11-22 2:00PM EDT720.00480.50525.10529.300.00-500.00%
ZM230120P007300002021-11-02 2:15PM EDT730.00454.10541.00551.000.00--150.00%
ZM230120P007400002021-11-10 7:47AM EDT740.00364.00549.50559.500.00-4140.00%
ZM230120P007500002021-11-19 1:58PM EDT750.00496.40548.30552.300.00-200.00%
ZM230120P007600002021-11-10 7:47AM EDT760.00383.69569.50579.500.00-110.00%
ZM230120P007700002021-11-10 7:47AM EDT770.00491.80579.50589.500.00-110.00%
ZM230120P007800002021-11-10 7:47AM EDT780.00450.90589.50599.200.00--10.00%
ZM230120P008000002021-12-13 12:12PM EDT800.00615.50623.40632.400.00-100.00%
ZM230120P008200002021-11-10 7:47AM EDT820.00533.20629.50639.500.00-100.00%
ZM230120P008400002021-11-10 7:47AM EDT840.00459.80649.50659.500.00-1200.00%