Italia markets close in 51 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,38-2,91 (-4,14%)
Al 10:39AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240119C000350002023-08-08 9:58AM EST35.0031.9840.0040.750.00-128298.93%
ZM240119C000400002023-10-24 1:13PM EST40.0022.7823.9524.500.00-11820.00%
ZM240119C000450002023-11-14 9:50AM EST45.0019.4522.8023.250.00-141182.57%
ZM240119C000500002023-12-04 9:32AM EST50.0020.4517.6518.50+2.80+15.86%164266.46%
ZM240119C000550002023-12-01 3:59PM EST55.0015.8013.3013.550.00-1334656.93%
ZM240119C000600002023-12-04 10:01AM EST60.009.008.809.00-1.95-17.81%31,71447.80%
ZM240119C000650002023-12-04 10:20AM EST65.004.794.804.90-1.96-29.04%2310,48737.87%
ZM240119C000700002023-12-04 10:21AM EST70.002.292.302.34-1.16-33.62%4734,21035.57%
ZM240119C000750002023-12-04 10:18AM EST75.000.890.870.91-0.61-40.67%1244,39334.06%
ZM240119C000800002023-12-04 10:11AM EST80.000.370.370.38-0.23-38.33%284,03335.40%
ZM240119C000850002023-12-04 10:07AM EST85.000.140.150.18-0.11-44.00%823,12537.70%
ZM240119C000900002023-12-01 3:49PM EST90.000.130.070.160.00-1884,31343.95%
ZM240119C000950002023-12-04 9:35AM EST95.000.090.040.07+0.03+50.00%501,82244.34%
ZM240119C001000002023-12-04 9:51AM EST100.000.030.040.05-0.03-50.00%204,69247.66%
ZM240119C001050002023-11-27 11:24AM EST105.000.040.010.130.00-21,41554.88%
ZM240119C001100002023-11-30 11:20AM EST110.000.030.010.080.00-21,11756.64%
ZM240119C001150002023-11-30 12:59PM EST115.000.060.020.080.00-11,61761.72%
ZM240119C001200002023-11-29 9:30AM EST120.000.010.010.050.00-11,93462.11%
ZM240119C001250002023-11-27 1:18PM EST125.000.030.020.070.00-31,78768.75%
ZM240119C001300002023-12-01 2:29PM EST130.000.010.010.100.00-11,51374.22%
ZM240119C001350002023-12-01 1:08PM EST135.000.020.010.100.00-480577.73%
ZM240119C001400002023-12-01 10:19AM EST140.000.060.010.100.00-173981.25%
ZM240119C001450002023-11-20 10:59AM EST145.000.110.010.100.00-11,04384.57%
ZM240119C001500002023-12-01 9:30AM EST150.000.020.010.050.00-26,31382.03%
ZM240119C001550002023-10-24 2:12PM EST155.000.030.000.080.00-132987.50%
ZM240119C001600002023-12-01 3:52PM EST160.000.020.000.000.00-202,92950.00%
ZM240119C001650002023-08-31 1:24PM EST165.000.130.040.070.00-344196.48%
ZM240119C001700002023-11-20 12:57PM EST170.000.020.000.000.00-1082350.00%
ZM240119C001750002023-11-01 2:43PM EST175.000.040.000.060.00-184195.70%
ZM240119C001800002023-10-20 9:33AM EST180.000.030.000.060.00-31,91598.05%
ZM240119C001850002023-09-18 9:16AM EST185.000.050.000.040.00-247396.88%
ZM240119C001900002023-11-24 11:55AM EST190.000.030.000.040.00-1078699.22%
ZM240119C001950002023-10-06 1:46PM EST195.000.030.000.060.00-1653104.69%
ZM240119C002000002023-11-29 11:07AM EST200.000.010.000.040.00-102,252103.13%
ZM240119C002100002023-11-02 12:54PM EST210.000.010.000.090.00-1930115.63%
ZM240119C002200002023-11-03 12:35PM EST220.000.020.000.090.00-11,727119.53%
ZM240119C002300002023-10-10 11:24AM EST230.000.010.000.030.00-1602111.72%
ZM240119C002400002023-12-01 9:55AM EST240.000.010.000.030.00-1011,699115.63%
ZM240119C002500002023-11-07 1:03PM EST250.000.030.000.030.00-11,884118.75%
ZM240119C002600002023-11-17 11:08AM EST260.000.040.000.000.00-11,42350.00%
ZM240119C002700002023-10-12 2:49PM EST270.000.020.000.020.00-3359120.31%
ZM240119C002800002023-10-17 2:44PM EST280.000.010.000.020.00-10297123.44%
ZM240119C002900002023-09-15 11:37AM EST290.000.010.000.030.00-11,263129.69%
ZM240119C003000002023-12-01 11:36AM EST300.000.010.000.030.00-11,785132.81%
ZM240119C003100002023-11-15 12:29PM EST310.000.060.000.030.00-1459134.38%
ZM240119C003200002023-09-08 1:27PM EST320.000.020.000.030.00-1389137.50%
ZM240119C003300002023-10-30 8:53AM EST330.000.010.000.000.00-51,40750.00%
ZM240119C003400002023-10-31 8:54AM EST340.000.010.000.000.00-1028750.00%
ZM240119C003500002023-09-14 8:44AM EST350.000.030.000.030.00-43,314143.75%
ZM240119C003600002023-10-04 8:39AM EST360.000.010.000.040.00-13452150.00%
ZM240119C003700002023-10-30 8:54AM EST370.000.010.000.000.00-320850.00%
ZM240119C003800002023-07-18 8:38AM EST380.000.050.000.020.00-4110145.31%
ZM240119C003900002023-08-23 8:30AM EST390.000.030.000.020.00-1211146.88%
ZM240119C004000002023-11-29 3:30PM EST400.000.010.000.010.00-167,592143.75%
ZM240119C004100002023-09-14 10:02AM EST410.000.010.000.030.00-1109156.25%
ZM240119C004200002023-08-16 2:47PM EST420.000.010.000.020.00-1119153.13%
ZM240119C004300002023-09-26 11:29AM EST430.000.020.000.060.00-1911168.75%
ZM240119C004400002023-11-20 1:50PM EST440.000.010.000.020.00-201,512156.25%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240119P000350002023-11-28 12:55PM EST35.000.010.000.030.00-11,19668.75%
ZM240119P000400002023-11-28 3:13PM EST40.000.020.000.100.00-35,06764.45%
ZM240119P000450002023-12-01 12:59PM EST45.000.030.000.040.00-88,60149.61%
ZM240119P000500002023-12-01 3:36PM EST50.000.050.050.070.00-308,97341.21%
ZM240119P000550002023-12-04 10:17AM EST55.000.190.180.20+0.06+46.15%54,45436.23%
ZM240119P000600002023-12-04 10:22AM EST60.000.590.570.59+0.23+63.89%174,87431.89%
ZM240119P000650002023-12-04 10:08AM EST65.001.571.651.71+0.52+49.52%383,68428.91%
ZM240119P000700002023-12-04 10:18AM EST70.004.004.004.10+1.34+50.38%154,92226.27%
ZM240119P000750002023-12-04 10:00AM EST75.007.327.757.90+1.62+28.42%24,23723.29%
ZM240119P000800002023-12-04 9:30AM EST80.0010.4512.2512.40-1.71-14.06%10040,0280.00%
ZM240119P000850002023-11-29 2:37PM EST85.0016.8517.0517.650.00-35028.52%
ZM240119P000900002023-12-01 3:03PM EST90.0019.5022.2022.500.00-7010.00%
ZM240119P000950002023-12-01 3:03PM EST95.0024.7526.9527.250.00-5020.00%
ZM240119P001000002023-11-09 2:07PM EST100.0039.0232.0532.400.00-110.00%
ZM240119P001050002023-10-23 10:52AM EST105.0043.2138.9041.000.00-11112.92%
ZM240119P001100002023-10-11 1:55PM EST110.0044.7547.7048.150.00-260160.47%
ZM240119P001150002023-08-21 12:43PM EST115.0047.6043.7044.100.00-200.00%
ZM240119P001200002023-10-04 1:43PM EST120.0054.1056.8557.200.00-540163.43%
ZM240119P001250002023-11-20 3:40PM EST125.0059.2556.9058.100.00-4,000097.07%
ZM240119P001300002023-12-01 3:15PM EST130.0059.3561.2563.100.00-4,9502,205101.76%
ZM240119P001350002023-12-01 3:15PM EST135.0064.3566.4567.600.00-2,00000.00%
ZM240119P001400002023-11-30 3:01PM EST140.0072.1072.0072.500.00-2,00000.00%
ZM240119P001450002023-10-26 12:30PM EST145.0086.0080.2080.700.00-7,5000168.60%
ZM240119P001500002023-10-18 1:53PM EST150.0086.9585.6586.150.00-3,5000180.59%
ZM240119P001550002023-09-22 1:29PM EST155.0086.0693.0593.550.00-150219.14%
ZM240119P001600002023-10-02 2:10PM EST160.0090.3599.80100.150.00-10244.70%
ZM240119P001650002023-10-26 1:58PM EST165.00105.1099.90100.700.00-10,0000183.64%
ZM240119P001700002023-11-20 3:54PM EST170.00103.97101.45103.000.00-10127.44%
ZM240119P001750002023-12-01 3:03PM EST175.00104.25106.55108.300.00-254143.60%
ZM240119P001800002023-12-01 3:03PM EST180.00109.45111.70112.850.00-305124.22%
ZM240119P001850002023-11-29 3:41PM EST185.00117.32116.70118.400.00-40153.47%
ZM240119P001900002023-11-28 2:44PM EST190.00122.63121.35122.950.00-1,0000136.33%
ZM240119P001950002023-09-11 2:10PM EST195.00122.25129.95130.400.00-3,5000202.93%
ZM240119P002000002023-10-16 1:56PM EST200.00136.77135.95136.450.00-3,0000224.05%
ZM240119P002100002023-10-25 1:29PM EST210.00149.30145.00146.050.00-10218.65%
ZM240119P002200002023-10-13 1:52PM EST220.00157.37157.65158.150.00-3,0000262.11%
ZM240119P002300002023-11-14 12:43PM EST230.00167.10161.65162.400.00-1,35100.00%
ZM240119P002400002023-10-10 2:18PM EST240.00172.60178.15181.400.00-4,0000298.63%
ZM240119P002500002023-11-28 12:06PM EST250.00183.70181.90183.150.00-10175.49%
ZM240119P002600002023-10-17 1:55PM EST260.00196.17196.25196.850.00-5,1900262.67%
ZM240119P002700002023-10-12 1:59PM EST270.00206.90206.55208.200.00-4,0000280.32%
ZM240119P002800002023-09-13 1:08PM EST280.00210.35216.25218.150.00-10282.08%
ZM240119P002900002022-08-17 2:49PM EST290.00187.40206.55215.950.00-200.00%
ZM240119P003000002023-10-26 9:46AM EST300.00240.10234.85235.750.00-10256.84%
ZM240119P003100002023-10-31 1:47PM EST310.00250.20241.20242.300.00-2,00000.00%
ZM240119P003200002022-07-12 10:44AM EST320.00210.85208.05216.600.00-200.00%
ZM240119P003300002023-10-17 2:03PM EST330.00266.50265.40267.550.00-10289.67%
ZM240119P003400002023-09-27 1:52PM EST340.00272.85280.00281.150.00-3,5800352.76%
ZM240119P003500002023-12-04 9:30AM EST350.00280.13281.75282.75+0.18+0.06%1000176.17%
ZM240119P003600002023-10-04 1:45PM EST360.00294.35296.55297.500.00-8,0000308.94%
ZM240119P003700002023-10-09 9:51AM EST370.00304.50307.40309.100.00-70331.10%
ZM240119P003800002023-10-23 2:10PM EST380.00318.70315.60317.300.00-10305.27%
ZM240119P003900002023-11-14 10:32AM EST390.00326.81321.90322.650.00-10163.28%
ZM240119P004000002023-11-21 2:27PM EST400.00334.35331.55332.700.00-200179.30%
ZM240119P004100002023-10-02 9:12AM EST410.00339.25349.50350.100.00-30364.82%
ZM240119P004200002023-11-08 10:30AM EST420.00357.92351.60353.050.00-40220.12%
ZM240119P004300002023-12-01 10:07AM EST430.00361.41361.75362.700.00-40185.16%
ZM240119P004400002023-11-16 3:01PM EST440.00376.90371.20372.200.00-1,90000.00%