Italia markets close in 7 hours 6 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,87-1,60 (-2,24%)
Alla chiusura: 04:00PM EST
70,30 +0,43 (+0,62%)
Preborsa: 04:13AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230217C000400002022-12-05 1:15PM EST40.0034.000.000.000.00-100.00%
ZM230217C000450002022-12-06 9:45AM EST45.0028.120.000.000.00-200.00%
ZM230217C000500002022-12-07 10:18AM EST50.0022.400.000.000.00-100.00%
ZM230217C000550002022-11-22 11:06AM EST55.0022.000.000.000.00-600.00%
ZM230217C000600002022-12-07 10:33AM EST60.0014.090.000.000.00-400.00%
ZM230217C000650002022-12-06 11:38AM EST65.0011.690.000.000.00-500.00%
ZM230217C000700002022-12-07 3:11PM EST70.007.700.000.000.00-4900.20%
ZM230217C000750002022-12-07 3:39PM EST75.005.350.000.000.00-15803.13%
ZM230217C000800002022-12-07 3:18PM EST80.003.750.000.000.00-18806.25%
ZM230217C000850002022-12-07 2:02PM EST85.002.430.000.000.00-93012.50%
ZM230217C000900002022-12-07 2:13PM EST90.001.610.000.000.00-39012.50%
ZM230217C000950002022-12-07 3:56PM EST95.001.080.000.000.00-75012.50%
ZM230217C001000002022-12-06 3:50PM EST100.000.820.000.000.00-5012.50%
ZM230217C001050002022-12-05 12:10PM EST105.000.650.000.000.00-29025.00%
ZM230217C001100002022-12-07 12:49PM EST110.000.330.000.000.00-19025.00%
ZM230217C001150002022-12-07 2:39PM EST115.000.210.000.000.00-1025.00%
ZM230217C001200002022-12-07 10:55AM EST120.000.130.000.000.00-2025.00%
ZM230217C001250002022-12-07 10:51AM EST125.000.100.000.000.00-102025.00%
ZM230217C001300002022-11-25 9:54AM EST130.000.090.000.000.00-2025.00%
ZM230217C001350002022-11-23 2:12PM EST135.000.090.000.000.00-5025.00%
ZM230217C001400002022-12-07 9:30AM EST140.000.020.000.000.00-3025.00%
ZM230217C001450002022-12-07 2:25PM EST145.000.060.000.000.00-1025.00%
ZM230217C001500002022-12-01 3:14PM EST150.000.050.000.000.00-1025.00%
ZM230217C001550002022-11-21 12:08PM EST155.000.260.000.000.00-1050.00%
ZM230217C001600002022-11-22 1:47PM EST160.000.030.000.000.00-7050.00%
ZM230217C001650002022-11-18 1:59PM EST165.000.160.000.000.00-1050.00%
ZM230217C001700002022-11-17 12:48PM EST170.000.150.000.000.00-118050.00%
ZM230217C001750002022-11-22 3:08PM EST175.000.020.000.000.00-2050.00%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230217P000400002022-12-01 3:31PM EST40.000.250.000.000.00-5025.00%
ZM230217P000450002022-12-07 1:42PM EST45.000.570.000.000.00-2025.00%
ZM230217P000500002022-12-07 1:13PM EST50.001.070.000.000.00-18012.50%
ZM230217P000550002022-12-07 3:12PM EST55.001.850.000.000.00-122012.50%
ZM230217P000600002022-12-07 3:30PM EST60.003.050.000.000.00-13106.25%
ZM230217P000650002022-12-07 12:43PM EST65.004.550.000.000.00-7803.13%
ZM230217P000700002022-12-07 3:13PM EST70.006.750.000.000.00-10900.00%
ZM230217P000750002022-12-07 2:33PM EST75.009.530.000.000.00-12400.00%
ZM230217P000800002022-12-07 3:13PM EST80.0012.800.000.000.00-100.00%
ZM230217P000850002022-12-06 10:19AM EST85.0015.750.000.000.00-200.00%
ZM230217P000900002022-12-06 11:06AM EST90.0019.100.000.000.00-100.00%
ZM230217P000950002022-12-01 12:12PM EST95.0020.100.000.000.00-300.00%
ZM230217P001000002022-12-01 11:15AM EST100.0023.900.000.000.00-100.00%
ZM230217P001050002022-11-30 3:19PM EST105.0030.700.000.000.00-42800.00%
ZM230217P001100002022-11-29 9:54AM EST110.0038.000.000.000.00-100.00%
ZM230217P001150002022-12-01 10:05AM EST115.0034.900.000.000.00-100.00%
ZM230217P001200002022-11-22 2:33PM EST120.0043.950.000.000.00-41300.00%
ZM230217P001250002022-11-22 2:33PM EST125.0048.950.000.000.00-75900.00%
ZM230217P001300002022-11-22 2:33PM EST130.0053.850.000.000.00-9300.00%
ZM230217P001350002022-12-07 11:29AM EST135.0064.520.000.000.00-500.00%
ZM230217P001400002022-11-22 2:33PM EST140.0063.900.000.000.00-3400.00%
ZM230217P001450002022-11-29 9:33AM EST145.0073.350.000.000.00-100.00%
ZM230217P001500002022-11-10 10:34AM EST150.0070.100.000.000.00-100.00%
ZM230217P001550002022-10-31 8:35AM EST155.0070.900.000.000.00-200.00%
ZM230217P001600002022-11-21 10:28AM EST160.0078.600.000.000.00-200.00%
ZM230217P001650002022-12-07 10:20AM EST165.0094.400.000.000.00-100.00%
ZM230217P001700002022-11-22 9:35AM EST170.0096.150.000.000.00-100.00%
ZM230217P001750002022-11-08 10:27AM EST175.0095.550.000.000.00-100.00%