Italia markets close in 5 hours 23 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
70,12 +0,25 (+0,36%)
Preborsa: 05:51AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230317C000400002022-12-06 9:54AM EST40.0033.000.000.000.00-100.00%
ZM230317C000450002022-11-22 11:28AM EST45.0031.850.000.000.00-200.00%
ZM230317C000500002022-12-06 10:13AM EST50.0023.950.000.000.00-400.00%
ZM230317C000550002022-11-21 10:32AM EST55.0029.950.000.000.00-100.00%
ZM230317C000600002022-12-06 3:37PM EST60.0016.500.000.000.00-600.00%
ZM230317C000650002022-12-07 10:00AM EST65.0012.300.000.000.00-10000.00%
ZM230317C000700002022-12-07 2:19PM EST70.009.650.000.000.00-10500.10%
ZM230317C000750002022-12-07 3:49PM EST75.007.350.000.000.00-22403.13%
ZM230317C000800002022-12-07 2:41PM EST80.005.650.000.000.00-5306.25%
ZM230317C000850002022-12-07 2:26PM EST85.004.200.000.000.00-1406.25%
ZM230317C000900002022-12-07 3:30PM EST90.003.100.000.000.00-34012.50%
ZM230317C000950002022-12-07 3:57PM EST95.002.250.000.000.00-13012.50%
ZM230317C001000002022-12-07 3:18PM EST100.001.670.000.000.00-9012.50%
ZM230317C001050002022-12-05 3:49PM EST105.001.490.000.000.00-43012.50%
ZM230317C001100002022-12-05 3:02PM EST110.001.120.000.000.00-25025.00%
ZM230317C001150002022-12-02 3:37PM EST115.000.940.000.000.00-2025.00%
ZM230317C001200002022-12-07 12:14PM EST120.000.460.000.000.00-1025.00%
ZM230317C001250002022-11-29 9:30AM EST125.000.360.000.000.00-1025.00%
ZM230317C001300002022-12-07 1:50PM EST130.000.230.000.000.00-2025.00%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230317P000400002022-12-07 9:48AM EST40.000.670.000.000.00-1025.00%
ZM230317P000450002022-12-07 12:56PM EST45.001.240.000.000.00-3025.00%
ZM230317P000500002022-12-07 3:06PM EST50.002.000.000.000.00-8012.50%
ZM230317P000550002022-12-07 2:29PM EST55.003.100.000.000.00-31012.50%
ZM230317P000600002022-12-07 2:31PM EST60.004.500.000.000.00-706.25%
ZM230317P000650002022-12-07 2:44PM EST65.006.350.000.000.00-703.13%
ZM230317P000700002022-12-07 2:03PM EST70.008.750.000.000.00-5300.00%
ZM230317P000750002022-12-07 2:27PM EST75.0011.300.000.000.00-20700.00%
ZM230317P000800002022-12-07 10:07AM EST80.0014.300.000.000.00-500.00%
ZM230317P000850002022-12-07 1:56PM EST85.0018.200.000.000.00-1600.00%
ZM230317P000900002022-12-06 12:27PM EST90.0020.810.000.000.00-100.00%
ZM230317P000950002022-12-01 9:54AM EST95.0018.250.000.000.00-400.00%
ZM230317P001000002022-12-06 3:08PM EST100.0029.150.000.000.00-200.00%
ZM230317P001050002022-11-30 9:34AM EST105.0034.880.000.000.00-100.00%
ZM230317P001100002022-12-02 12:58PM EST110.0035.550.000.000.00-100.00%
ZM230317P001150002022-11-09 12:26PM EST115.0043.800.000.000.00-500.00%
ZM230317P001200002022-12-01 3:41PM EST120.0043.010.000.000.00-100.00%
ZM230317P001250002022-11-11 12:30PM EST125.0040.100.000.000.00-200.00%
ZM230317P001300002022-11-28 9:46AM EST130.0054.300.000.000.00-100.00%