Italia markets open in 5 hours 38 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,04-0,15 (-0,22%)
Alla chiusura: 04:00PM EDT
69,17 +0,13 (+0,19%)
Dopo ore: 07:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 agosto 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230818C000350002023-03-21 11:09AM EDT35.0036.0034.7035.600.00-12682.25%
ZM230818C000400002023-03-08 11:22AM EDT40.0031.7030.3530.900.00-2476.25%
ZM230818C000450002023-03-10 3:16PM EDT45.0024.5526.0026.500.00-1970.85%
ZM230818C000500002023-03-10 12:10PM EDT50.0021.8022.0022.350.00-1866.99%
ZM230818C000550002023-03-22 3:55PM EDT55.0018.3018.1518.550.00-14063.31%
ZM230818C000600002023-03-20 11:01AM EDT60.0014.9214.8015.250.00-13461.19%
ZM230818C000650002023-03-24 10:35AM EDT65.0011.8011.7011.95-0.42-3.44%140357.72%
ZM230818C000700002023-03-24 2:49PM EDT70.008.759.109.30-0.80-8.38%2481355.61%
ZM230818C000750002023-03-23 10:00AM EDT75.007.156.907.100.00-1827753.78%
ZM230818C000800002023-03-24 3:20PM EDT80.005.055.155.30-0.40-7.34%1559152.31%
ZM230818C000850002023-03-24 10:43AM EDT85.003.703.803.95-0.51-12.11%138251.37%
ZM230818C000900002023-03-23 2:45PM EDT90.003.002.702.860.00-258950.18%
ZM230818C000950002023-03-24 12:58PM EDT95.001.931.872.08-0.37-16.09%1019450.17%
ZM230818C001000002023-03-24 11:49AM EDT100.001.331.391.51-0.32-19.39%184249.78%
ZM230818C001050002023-03-21 3:36PM EDT105.001.321.001.070.00-930049.24%
ZM230818C001100002023-03-23 10:47AM EDT110.000.820.710.770.00-160549.02%
ZM230818C001150002023-03-23 11:04AM EDT115.000.570.490.600.00-150149.71%
ZM230818C001200002023-03-23 1:39PM EDT120.000.430.370.410.00-54849.02%
ZM230818C001250002023-03-20 10:43AM EDT125.000.320.130.360.00-231650.64%
Opzioni Putper18 agosto 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230818P000350002023-03-21 10:50AM EDT35.000.400.200.690.00-119266.41%
ZM230818P000400002023-03-24 1:56PM EDT40.000.820.730.84+0.09+12.33%2083762.74%
ZM230818P000450002023-03-24 9:37AM EDT45.001.401.301.45+0.26+22.81%131460.45%
ZM230818P000500002023-03-23 2:31PM EDT50.002.152.142.280.00-191,34258.06%
ZM230818P000550002023-03-24 11:10AM EDT55.003.553.253.45+0.54+17.94%21,35955.74%
ZM230818P000600002023-03-24 11:55AM EDT60.005.014.704.90+0.29+6.14%6476453.17%
ZM230818P000650002023-03-24 11:59AM EDT65.006.866.606.75+0.16+2.39%282,97350.94%
ZM230818P000700002023-03-24 3:54PM EDT70.009.058.859.05+0.27+3.08%21,33049.18%
ZM230818P000750002023-03-23 1:08PM EDT75.0011.3511.6011.800.00-430647.08%
ZM230818P000800002023-03-23 1:20PM EDT80.0014.7014.6515.100.00-4872845.74%
ZM230818P000850002023-03-21 3:51PM EDT85.0016.6518.3518.800.00-19144.50%
ZM230818P000900002023-02-28 3:56PM EDT90.0018.9022.3022.750.00-336442.58%
ZM230818P000950002023-03-17 11:23AM EDT95.0027.1526.5527.100.00-112941.60%
ZM230818P001000002023-03-20 12:13PM EDT100.0032.8031.1031.650.00-568240.55%
ZM230818P001050002023-03-23 11:35AM EDT105.0034.8035.8036.550.00-18942.87%
ZM230818P001100002023-03-24 2:18PM EDT110.0041.9040.6041.50+2.45+6.21%3045.51%
ZM230818P001150002023-02-02 2:40PM EDT115.0033.6343.9044.950.00-1130.00%
ZM230818P001200002023-02-27 3:37PM EDT120.0047.0550.6551.650.00-3054.35%
ZM230818P001250002023-03-24 9:38AM EDT125.0056.5555.6556.30+0.55+0.98%2050.24%