Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,40-0,74 (-0,97%)
Alla chiusura: 01:00PM EST
75,59 +0,19 (+0,25%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230616C000400002022-10-07 12:28PM EST40.0040.3540.3040.750.00-571107.42%
ZM230616C000450002022-11-23 11:54AM EST45.0035.3533.6034.150.00-1078.71%
ZM230616C000500002022-11-22 1:08PM EST50.0031.5029.6530.100.00-5074.61%
ZM230616C000550002022-10-28 10:37AM EST55.0033.5025.8526.300.00-1070.94%
ZM230616C000600002022-11-23 9:59AM EST60.0023.7022.5022.950.00-10068.88%
ZM230616C000650002022-11-25 12:54PM EST65.0019.4019.2519.65-0.31-1.57%2066.00%
ZM230616C000700002022-11-25 12:17PM EST70.0016.4016.4516.80-1.60-8.89%33064.23%
ZM230616C000750002022-11-25 12:55PM EST75.0014.0513.9014.20-0.86-5.77%83062.45%
ZM230616C000800002022-11-25 11:02AM EST80.0012.0011.5511.85-0.44-3.54%16060.56%
ZM230616C000850002022-11-25 12:23PM EST85.009.509.559.85-0.65-6.40%27059.12%
ZM230616C000900002022-11-25 11:10AM EST90.008.107.908.15-0.05-0.61%29058.07%
ZM230616C000950002022-11-25 12:58PM EST95.006.556.406.60-0.40-5.76%23056.68%
ZM230616C001000002022-11-25 12:32PM EST100.005.205.155.35-0.60-10.34%27055.60%
ZM230616C001050002022-11-25 12:53PM EST105.004.204.154.30-0.40-8.70%19054.71%
ZM230616C001100002022-11-25 11:37AM EST110.003.333.303.45-0.27-7.50%25053.89%
ZM230616C001150002022-11-23 1:06PM EST115.002.862.602.720.00-85053.03%
ZM230616C001200002022-11-25 12:57PM EST120.002.162.072.16-0.29-11.84%72052.47%
ZM230616C001250002022-11-25 10:13AM EST125.001.851.641.72-0.03-1.60%2052.00%
ZM230616C001300002022-11-25 12:03PM EST130.001.341.291.36-0.19-12.42%3051.53%
ZM230616C001350002022-11-23 1:46PM EST135.001.211.041.120.00-175951.51%
ZM230616C001400002022-11-23 11:48AM EST140.001.040.770.900.00-1050.93%
ZM230616C001450002022-11-23 1:46PM EST145.000.780.660.710.00-1051.00%
ZM230616C001500002022-11-23 3:45PM EST150.000.620.530.560.00-8050.78%
ZM230616C001550002022-11-22 2:44PM EST155.000.590.420.550.00-29051.56%
ZM230616C001600002022-11-23 2:29PM EST160.000.440.370.460.00-6051.95%
ZM230616C001650002022-11-22 9:53AM EST165.000.360.240.430.00-8051.81%
ZM230616C001700002022-11-17 3:56PM EST170.001.000.200.370.00-1052.05%
ZM230616C001750002022-11-15 9:44AM EST175.001.180.170.320.00-1052.39%
ZM230616C001800002022-11-15 3:17PM EST180.001.130.140.280.00-3052.64%
ZM230616C001850002022-11-21 3:14PM EST185.000.530.060.250.00-2051.86%
ZM230616C001900002022-11-25 11:52AM EST190.000.200.100.20-0.06-23.08%25052.93%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230616P000400002022-11-25 12:40PM EST40.001.431.361.44-0.12-7.74%4068.31%
ZM230616P000450002022-11-23 11:41AM EST45.002.162.072.160.00-1065.82%
ZM230616P000500002022-11-25 10:22AM EST50.003.003.003.10-0.12-3.85%1063.54%
ZM230616P000550002022-11-25 11:24AM EST55.004.254.104.30-0.25-5.56%31,19161.21%
ZM230616P000600002022-11-25 10:17AM EST60.005.605.555.750.00-1059.24%
ZM230616P000650002022-11-25 12:42PM EST65.007.457.357.50+0.10+1.36%1057.57%
ZM230616P000700002022-11-25 12:57PM EST70.009.409.359.600.00-8055.84%
ZM230616P000750002022-11-25 12:53PM EST75.0011.8511.7011.95+0.15+1.28%4589954.11%
ZM230616P000800002022-11-25 12:37PM EST80.0014.5514.3014.60+0.41+2.90%73052.31%
ZM230616P000850002022-11-25 12:50PM EST85.0017.5017.2017.55+0.20+1.16%25050.53%
ZM230616P000900002022-11-23 10:00AM EST90.0020.3520.3520.800.00-2049.72%
ZM230616P000950002022-11-25 9:32AM EST95.0023.7023.9024.30+0.45+1.94%2048.02%
ZM230616P001000002022-11-25 12:28PM EST100.0028.0827.6528.10+0.46+1.67%70046.53%
ZM230616P001050002022-11-23 3:01PM EST105.0031.3531.6532.150.00-20045.17%
ZM230616P001100002022-11-23 10:22AM EST110.0035.3535.9036.450.00-4044.14%
ZM230616P001150002022-11-23 2:39PM EST115.0039.7940.3040.800.00-2042.16%
ZM230616P001200002022-11-23 2:39PM EST120.0044.3044.9045.300.00-2039.82%
ZM230616P001250002022-11-18 12:43PM EST125.0046.6549.6050.050.00-1038.84%
ZM230616P001300002022-11-18 1:12PM EST130.0051.2054.4055.100.00-811541.94%
ZM230616P001350002022-10-21 9:31AM EST135.0057.7554.3554.850.00-3430.00%
ZM230616P001400002022-11-23 3:29PM EST140.0063.3564.2565.150.00-119047.07%
ZM230616P001450002022-11-23 3:39PM EST145.0068.6069.2070.050.00-29047.36%
ZM230616P001500002022-11-22 2:07PM EST150.0073.4574.1574.950.00-360047.27%
ZM230616P001550002022-06-06 12:31PM EST155.0055.6551.1551.650.00-1310.00%
ZM230616P001600002022-11-15 11:54AM EST160.0072.4084.2584.950.00-1050.73%
ZM230616P001650002022-11-21 10:52AM EST165.0084.5589.2089.950.00-2052.34%
ZM230616P001700002022-08-31 11:29AM EST170.0089.9594.5095.300.00-1152.69%
ZM230616P001750002022-11-17 3:31PM EST175.0093.6099.25100.000.00-1056.59%
ZM230616P001800002022-11-10 2:20PM EST180.0099.08104.20105.150.00-4061.08%
ZM230616P001850002022-09-26 9:29AM EST185.00109.50100.25101.200.00-300.00%
ZM230616P001900002022-11-23 3:06PM EST190.00113.70114.25115.000.00-2060.89%