Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
71,59-3,81 (-5,05%)
Alla chiusura: 04:00PM EST
71,69 +0,10 (+0,14%)
Dopo ore: 05:53PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230519C000400002022-10-03 2:07PM EST40.0037.9544.2045.500.00--1186.99%
ZM230519C000500002022-10-19 9:57AM EST50.0031.6535.7536.200.00--1149.33%
ZM230519C000600002022-11-28 2:47PM EST60.0019.2018.5019.25-3.35-14.86%1868.38%
ZM230519C000650002022-11-09 10:12AM EST65.0018.0015.7516.050.00-41066.32%
ZM230519C000700002022-11-28 12:43PM EST70.0014.2513.0013.40-6.50-31.33%15264.23%
ZM230519C000750002022-11-28 3:26PM EST75.0010.8510.8011.05-2.05-15.89%31862.87%
ZM230519C000800002022-11-28 2:41PM EST80.008.908.808.95-1.80-16.82%1515561.21%
ZM230519C000850002022-11-28 12:59PM EST85.007.547.057.20-1.11-12.83%1015659.72%
ZM230519C000900002022-11-28 3:16PM EST90.005.755.655.80-1.85-24.34%2827558.75%
ZM230519C000950002022-11-28 3:47PM EST95.004.454.454.65-1.75-28.23%1932857.79%
ZM230519C001000002022-11-28 3:47PM EST100.003.503.503.70-1.45-29.29%9236657.01%
ZM230519C001050002022-11-23 2:18PM EST105.003.952.692.840.00-127655.84%
ZM230519C001100002022-11-23 12:55PM EST110.002.962.122.240.00-1311255.41%
ZM230519C001150002022-11-28 2:50PM EST115.001.731.651.76-0.56-24.45%133954.94%
ZM230519C001200002022-11-25 11:59AM EST120.001.671.231.390.00-1075954.33%
ZM230519C001250002022-11-25 10:28AM EST125.001.390.981.090.00-1333854.18%
ZM230519C001300002022-11-28 3:05PM EST130.000.800.750.86-0.28-25.93%142553.88%
Opzioni Putper19 maggio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230519P000400002022-11-28 2:08PM EST40.001.291.291.36+0.22+20.56%945668.95%
ZM230519P000450002022-11-28 10:18AM EST45.001.882.052.12+0.02+1.08%45566.65%
ZM230519P000500002022-11-28 11:46AM EST50.002.873.003.15+0.30+11.67%1827764.28%
ZM230519P000550002022-11-28 11:34AM EST55.004.034.304.45+0.38+10.41%5580662.28%
ZM230519P000600002022-11-28 10:17AM EST60.005.455.806.00+0.45+9.00%534659.86%
ZM230519P000650002022-11-28 12:46PM EST65.007.417.757.90+0.76+11.43%849758.02%
ZM230519P000700002022-11-28 3:44PM EST70.0010.159.9510.15+1.65+19.41%3323856.04%
ZM230519P000750002022-11-28 10:21AM EST75.0011.9512.6012.75+1.20+11.16%230854.41%
ZM230519P000800002022-11-28 1:00PM EST80.0015.0015.5015.70+1.35+9.89%111,01452.62%
ZM230519P000850002022-11-28 11:34AM EST85.0017.8018.6519.00+1.65+10.22%168050.73%
ZM230519P000900002022-11-28 3:38PM EST90.0022.5022.2022.70+3.30+17.19%3620250.79%
ZM230519P000950002022-11-28 1:32PM EST95.0025.4026.0526.45+2.45+10.68%81,00848.67%
ZM230519P001000002022-11-15 2:20PM EST100.0022.1530.0530.550.00-33847.14%
ZM230519P001050002022-11-22 1:03PM EST105.0030.9534.4534.750.00-57544.61%
ZM230519P001100002022-11-16 12:24PM EST110.0031.2038.8539.350.00-27944.07%
ZM230519P001150002022-11-17 12:50PM EST115.0036.2043.5543.950.00-14041.90%
ZM230519P001200002022-11-23 9:36AM EST120.0044.9948.2048.850.00-153842.99%
ZM230519P001250002022-11-23 12:47PM EST125.0049.7052.9553.900.00-113446.48%
ZM230519P001300002022-11-23 3:56PM EST130.0054.1158.1058.650.00-5843.46%