Italia markets close in 5 hours 9 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,19-4,04 (-3,57%)
Alla chiusura: 04:00PM EDT
108,34 -0,85 (-0,78%)
Preborsa: 06:03AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230217C000500002022-08-04 3:26PM EDT50.0064.850.000.000.00--00.00%
ZM230217C000600002022-08-10 10:18AM EDT60.0054.300.000.000.00-500.00%
ZM230217C000700002022-08-10 9:32AM EDT70.0045.950.000.000.00-100.00%
ZM230217C000750002022-08-10 11:51AM EDT75.0043.750.000.000.00-200.00%
ZM230217C000800002022-08-08 10:31AM EDT80.0046.200.000.000.00-100.00%
ZM230217C000850002022-08-12 9:35AM EDT85.0034.150.000.000.00-300.00%
ZM230217C000900002022-08-16 12:32PM EDT90.0030.420.000.000.00-100.00%
ZM230217C000950002022-08-12 10:21AM EDT95.0028.600.000.000.00-300.00%
ZM230217C001000002022-08-15 12:37PM EDT100.0026.100.000.000.00-100.00%
ZM230217C001050002022-08-16 1:00PM EDT105.0022.400.000.000.00-200.00%
ZM230217C001100002022-08-15 2:54PM EDT110.0022.800.000.000.00-100.39%
ZM230217C001150002022-08-09 2:39PM EDT115.0016.950.000.000.00-301.56%
ZM230217C001200002022-08-16 10:30AM EDT120.0013.750.000.000.00-1903.13%
ZM230217C001250002022-08-16 10:19AM EDT125.0012.290.000.000.00-103.13%
ZM230217C001300002022-08-16 1:32PM EDT130.0012.850.000.000.00-106.25%
ZM230217C001350002022-08-16 12:02PM EDT135.0011.600.000.000.00-206.25%
ZM230217C001400002022-08-16 9:33AM EDT140.009.900.000.000.00-106.25%
ZM230217C001450002022-08-15 3:35PM EDT145.0010.550.000.000.00-106.25%
ZM230217C001500002022-08-16 10:41AM EDT150.006.850.000.000.00-4012.50%
ZM230217C001550002022-08-12 3:26PM EDT155.007.650.000.000.00-4012.50%
ZM230217C001600002022-08-12 11:52AM EDT160.006.600.000.000.00-1012.50%
ZM230217C001650002022-08-16 10:09AM EDT165.004.500.000.000.00-1012.50%
ZM230217C001700002022-08-16 2:10PM EDT170.005.000.000.000.00-10012.50%
ZM230217C001750002022-08-15 10:59AM EDT175.004.500.000.000.00-1012.50%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230217P000500002022-08-16 1:04PM EDT50.001.790.000.000.00-1025.00%
ZM230217P000550002022-08-11 2:47PM EDT55.002.560.000.000.00-2025.00%
ZM230217P000600002022-08-16 9:30AM EDT60.002.950.000.000.00-8012.50%
ZM230217P000650002022-08-11 12:54PM EDT65.004.120.000.000.00-1012.50%
ZM230217P000700002022-08-08 3:18PM EDT70.004.650.000.000.00-3012.50%
ZM230217P000750002022-08-16 3:02PM EDT75.006.250.000.000.00-5012.50%
ZM230217P000800002022-08-10 12:08PM EDT80.007.350.000.000.00-1012.50%
ZM230217P000850002022-08-08 3:03PM EDT85.008.350.000.000.00-3206.25%
ZM230217P000900002022-08-11 9:36AM EDT90.0010.300.000.000.00-106.25%
ZM230217P000950002022-08-10 1:46PM EDT95.0012.500.000.000.00-203.13%
ZM230217P001000002022-08-11 2:47PM EDT100.0015.750.000.000.00-903.13%
ZM230217P001050002022-08-16 3:16PM EDT105.0017.450.000.000.00-501.56%
ZM230217P001100002022-08-16 3:07PM EDT110.0020.100.000.000.00-400.00%
ZM230217P001150002022-08-12 3:20PM EDT115.0022.450.000.000.00-800.00%
ZM230217P001200002022-08-12 3:34PM EDT120.0025.450.000.000.00-1100.00%
ZM230217P001250002022-08-12 10:04AM EDT125.0029.700.000.000.00-100.00%
ZM230217P001300002022-08-11 11:06AM EDT130.0031.150.000.000.00-200.00%
ZM230217P001350002022-08-10 12:13PM EDT135.0034.400.000.000.00-8200.00%
ZM230217P001400002022-08-12 10:51AM EDT140.0040.550.000.000.00-1000.00%
ZM230217P001450002022-08-16 12:13PM EDT145.0043.500.000.000.00-100.00%
ZM230217P001500002022-08-12 10:51AM EDT150.0048.450.000.000.00-200.00%
ZM230217P001550002022-08-12 10:40AM EDT155.0052.450.000.000.00-800.00%
ZM230217P001600002022-08-12 2:12PM EDT160.0055.150.000.000.00-1600.00%
ZM230217P001650002022-08-10 10:24AM EDT165.0059.250.000.000.00-200.00%
ZM230217P001700002022-08-15 11:11AM EDT170.0063.400.000.000.00-400.00%
ZM230217P001750002022-08-15 1:08PM EDT175.0067.300.000.000.00-6500.00%