Italia markets open in 6 hours

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,06-3,95 (-3,53%)
Alla chiusura: 04:00PM EDT
108,42 +0,36 (+0,33%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230616C000400002022-08-01 12:28PM EDT40.0070.0067.9574.000.00-103790.28%
ZM230616C000450002022-08-01 12:29PM EDT45.0065.7063.7069.700.00-44686.69%
ZM230616C000500002022-08-01 12:30PM EDT50.0061.7559.6565.950.00-203685.29%
ZM230616C000550002022-07-14 2:36PM EDT55.0050.7555.4062.200.00-4882.53%
ZM230616C000600002022-08-08 9:46AM EDT60.0063.8051.5558.550.00-23980.65%
ZM230616C000650002022-08-09 12:32PM EDT65.0049.5051.4054.800.00-417286.17%
ZM230616C000700002022-08-08 2:08PM EDT70.0054.8548.0051.350.00-228784.06%
ZM230616C000750002022-08-09 12:33PM EDT75.0042.8544.7048.300.00-213882.54%
ZM230616C000800002022-08-08 12:56PM EDT80.0048.1041.5545.350.00-29281.06%
ZM230616C000850002022-08-09 1:48PM EDT85.0036.7536.2539.850.00-12871.69%
ZM230616C000900002022-08-09 1:48PM EDT90.0033.9535.8039.350.00-246877.78%
ZM230616C000950002022-08-08 3:36PM EDT95.0038.2030.5034.500.00-41669.51%
ZM230616C001000002022-08-11 10:27AM EDT100.0035.0030.5031.20+1.55+4.63%413471.00%
ZM230616C001050002022-08-11 3:14PM EDT105.0028.0028.0529.20-5.90-17.40%38670.43%
ZM230616C001100002022-08-10 10:41AM EDT110.0027.3525.9526.850.00-11517869.52%
ZM230616C001150002022-08-10 9:34AM EDT115.0025.7021.0024.700.00-228164.90%
ZM230616C001200002022-08-10 11:25AM EDT120.0024.0621.7522.850.00-31,64467.70%
ZM230616C001250002022-08-11 3:58PM EDT125.0020.3919.8021.15-1.28-5.91%101,14866.93%
ZM230616C001300002022-08-09 3:50PM EDT130.0018.7814.8519.550.00-22662.23%
ZM230616C001350002022-08-09 10:20AM EDT135.0017.6515.6518.250.00-113164.89%
ZM230616C001400002022-08-09 10:55AM EDT140.0016.4015.4516.600.00-57265.61%
ZM230616C001450002022-08-10 2:52PM EDT145.0015.819.9515.450.00-23359.91%
ZM230616C001500002022-08-10 9:36AM EDT150.0013.9513.0014.150.00-261664.84%
ZM230616C001550002022-08-01 11:59AM EDT155.0010.9610.6513.450.00-55563.32%
ZM230616C001600002022-08-08 3:18PM EDT160.0013.6911.1511.950.00-18064.33%
ZM230616C001650002022-08-01 12:06PM EDT165.009.0010.2510.950.00-459263.95%
ZM230616C001700002022-08-05 3:42PM EDT170.0010.729.3513.250.00-187267.98%
ZM230616C001750002022-08-08 10:32AM EDT175.009.458.6011.05-2.49-20.85%170965.85%
ZM230616C001800002022-08-01 2:13PM EDT180.006.457.909.250.00-215664.10%
ZM230616C001850002022-08-10 3:49PM EDT185.008.257.2510.550.00-538366.85%
ZM230616C001900002022-08-08 12:27PM EDT190.008.006.607.00-0.55-6.43%124262.08%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230616P000400002022-08-11 3:55PM EDT40.002.051.562.33+0.24+13.26%232780.64%
ZM230616P000450002022-08-08 9:51AM EDT45.002.510.853.900.00-1176.21%
ZM230616P000500002022-08-04 11:49AM EDT50.003.053.404.800.00-35281.08%
ZM230616P000550002022-08-01 3:30PM EDT55.004.254.405.950.00-1010879.32%
ZM230616P000600002022-08-10 2:37PM EDT60.005.155.457.050.00-1314076.97%
ZM230616P000650002022-07-27 2:41PM EDT65.006.806.608.350.00-277274.88%
ZM230616P000700002022-08-10 11:34AM EDT70.007.598.1510.150.00-117174.23%
ZM230616P000750002022-08-04 11:52AM EDT75.008.759.7010.850.00-215170.90%
ZM230616P000800002022-08-11 10:56AM EDT80.0010.6411.5013.55-0.38-3.45%318071.30%
ZM230616P000850002022-08-04 2:47PM EDT85.0012.1013.1514.400.00-3917467.82%
ZM230616P000900002022-08-10 9:32AM EDT90.0014.5015.4017.300.00-441568.21%
ZM230616P000950002022-08-11 10:17AM EDT95.0015.9717.3517.95-1.58-9.00%179364.37%
ZM230616P001000002022-08-04 11:00AM EDT100.0018.4019.9520.600.00-515564.04%
ZM230616P001050002022-08-03 1:20PM EDT105.0020.6519.7523.60+0.71+3.56%26060.03%
ZM230616P001100002022-08-11 2:31PM EDT110.0025.0023.5026.30+2.59+11.56%14360.55%
ZM230616P001150002022-08-08 11:47AM EDT115.0025.0024.8029.050.00-15457.59%
ZM230616P001200002022-08-10 9:30AM EDT120.0029.2029.6532.000.00-113159.06%
ZM230616P001250002022-08-11 10:06AM EDT125.0031.3031.2535.15-4.91-13.56%13656.32%
ZM230616P001300002022-08-08 3:43PM EDT130.0034.1035.9538.500.00-36957.42%
ZM230616P001350002022-07-22 3:33PM EDT135.0041.4538.2041.550.00-24954.71%
ZM230616P001400002022-07-27 3:13PM EDT140.0045.5543.0045.500.00-22056.11%
ZM230616P001450002022-07-20 11:37AM EDT145.0047.4545.0549.250.00-204253.37%
ZM230616P001500002022-08-08 10:14AM EDT150.0045.4050.4552.850.00-1412754.60%
ZM230616P001550002022-06-06 1:31PM EDT155.0055.6551.1551.650.00-13142.18%
ZM230616P001600002022-07-21 12:43PM EDT160.0057.7557.2060.600.00-33451.40%
ZM230616P001650002022-08-11 2:43PM EDT165.0063.9060.4068.00+4.75+8.03%16854.41%
ZM230616P001700002022-07-11 10:26AM EDT170.0065.8564.3565.400.00-91943.60%
ZM230616P001750002022-08-01 12:47PM EDT175.0072.5068.7076.450.00-11553.15%
ZM230616P001800002022-07-19 1:53PM EDT180.0081.7573.1080.250.00-2651.82%
ZM230616P001850002022-07-20 1:08PM EDT185.0081.3077.4584.600.00-31151.07%
ZM230616P001900002022-07-26 1:11PM EDT190.0091.4181.5589.200.00-23450.05%