Italia markets close in 2 hours 21 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,94+6,25 (+7,38%)
Alla chiusura: 04:00PM EDT
92,67 +1,73 (+1,90%)
Preborsa: 09:05AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240119C000500002022-05-10 10:56AM EDT50.0052.500.000.000.00-3410.00%
ZM240119C000550002022-05-02 9:30AM EDT55.0055.000.000.000.00-130.00%
ZM240119C000600002022-05-02 9:30AM EDT60.0047.610.000.000.00-4270.00%
ZM240119C000650002022-05-19 3:08PM EDT65.0046.000.000.000.00-158,0160.00%
ZM240119C000700002022-05-19 11:38AM EDT70.0041.330.000.000.00-1520.00%
ZM240119C000750002022-05-04 3:21PM EDT75.0050.500.000.000.00-2110.00%
ZM240119C000800002022-05-18 3:22PM EDT80.0032.500.000.000.00-41510.00%
ZM240119C000850002022-05-19 9:45AM EDT85.0030.000.000.000.00-2440.00%
ZM240119C000900002022-05-19 11:27AM EDT90.0032.210.000.000.00-21270.00%
ZM240119C000950002022-05-17 2:18PM EDT95.0029.140.000.000.00-7630.78%
ZM240119C001000002022-05-19 11:35AM EDT100.0029.000.000.000.00-11,0651.56%
ZM240119C001050002022-05-12 2:59PM EDT105.0023.100.000.000.00-1813.13%
ZM240119C001100002022-05-12 10:37AM EDT110.0022.000.000.000.00-72023.13%
ZM240119C001150002022-05-13 11:49AM EDT115.0023.600.000.000.00-1473.13%
ZM240119C001200002022-05-19 12:33PM EDT120.0024.200.000.000.00-21566.25%
ZM240119C001250002022-05-11 1:38PM EDT125.0021.100.000.000.00-1926.25%
ZM240119C001300002022-05-19 3:03PM EDT130.0022.000.000.000.00-2956.25%
ZM240119C001350002022-05-04 9:46AM EDT135.0023.500.000.000.00-2786.25%
ZM240119C001400002022-05-19 12:13PM EDT140.0020.100.000.000.00-12896.25%
ZM240119C001450002022-05-04 3:49PM EDT145.0024.750.000.000.00-12396.25%
ZM240119C001500002022-05-19 10:47AM EDT150.0016.100.000.000.00-12,1796.25%
ZM240119C001550002022-04-29 11:18AM EDT155.0019.150.000.000.00-2002386.25%
ZM240119C001600002022-05-19 1:33PM EDT160.0016.200.000.000.00-111816.25%
ZM240119C001650002022-05-11 3:46PM EDT165.0014.520.000.000.00-15612.50%
ZM240119C001700002022-05-19 3:55PM EDT170.0014.500.000.000.00-194712.50%
ZM240119C001750002022-05-17 3:40PM EDT175.0014.440.000.000.00-120012.50%
ZM240119C001800002022-05-19 10:20AM EDT180.0011.800.000.000.00-238612.50%
ZM240119C001850002022-05-17 12:07PM EDT185.0011.000.000.000.00-2422112.50%
ZM240119C001900002022-05-19 9:30AM EDT190.0010.000.000.000.00-163512.50%
ZM240119C001950002022-05-16 3:10PM EDT195.0011.120.000.000.00-134512.50%
ZM240119C002000002022-05-19 3:05PM EDT200.0011.350.000.000.00-271,21812.50%
ZM240119C002100002022-05-19 2:36PM EDT210.0010.700.000.000.00-1333012.50%
ZM240119C002200002022-05-19 1:25PM EDT220.009.300.000.000.00-91,92512.50%
ZM240119C002300002022-05-19 1:25PM EDT230.008.550.000.000.00-6129712.50%
ZM240119C002400002022-05-19 12:22PM EDT240.007.950.000.000.00-1343,50412.50%
ZM240119C002500002022-05-19 3:05PM EDT250.007.410.000.000.00-301,49312.50%
ZM240119C002600002022-05-18 11:44AM EDT260.005.680.000.000.00-151112.50%
ZM240119C002700002022-05-11 1:18PM EDT270.005.790.000.000.00-116512.50%
ZM240119C002800002022-04-22 12:13PM EDT280.005.150.000.000.00-317012.50%
ZM240119C002900002022-05-10 10:24AM EDT290.005.050.000.000.00-11,04612.50%
ZM240119C003000002022-05-19 3:28PM EDT300.004.820.000.000.00-4350412.50%
ZM240119C003100002022-04-12 12:57PM EDT310.005.253.354.550.00-2430963.86%
ZM240119C003200002022-05-17 3:04PM EDT320.004.000.000.000.00-16925.00%
ZM240119C003300002022-05-18 12:46PM EDT330.003.210.000.000.00-161,82025.00%
ZM240119C003400002022-05-11 2:14PM EDT340.003.400.000.000.00-312525.00%
ZM240119C003500002022-05-19 3:05PM EDT350.003.490.000.000.00-483,29025.00%
ZM240119C003600002022-05-11 9:32AM EDT360.003.250.000.000.00-341525.00%
ZM240119C003700002022-05-17 1:43PM EDT370.002.670.000.000.00-1925.00%
ZM240119C003800002022-04-07 11:24AM EDT380.003.601.833.800.00-18965.72%
ZM240119C003900002022-05-10 11:43AM EDT390.002.500.000.000.00-119025.00%
ZM240119C004000002022-05-19 3:30PM EDT400.002.400.000.000.00-1,03652,01725.00%
ZM240119C004100002022-05-19 3:17PM EDT410.002.310.000.000.00-226825.00%
ZM240119C004200002022-04-20 3:05PM EDT420.002.180.000.000.00-3212525.00%
ZM240119C004300002022-04-18 3:08PM EDT430.002.111.282.100.00-480463.34%
ZM240119C004400002022-05-19 3:54PM EDT440.002.050.000.000.00-31,93025.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240119P000500002022-05-13 3:17PM EDT50.009.400.000.000.00-17112.50%
ZM240119P000550002022-05-19 1:08PM EDT55.0011.120.000.000.00-4226.25%
ZM240119P000600002022-05-16 1:43PM EDT60.0012.750.000.000.00-25596.25%
ZM240119P000650002022-05-18 9:31AM EDT65.0015.190.000.000.00-16486.25%
ZM240119P000700002022-05-19 3:14PM EDT70.0017.500.000.000.00-1,0011,0063.13%
ZM240119P000750002022-05-18 12:13PM EDT75.0020.250.000.000.00-34343.13%
ZM240119P000800002022-05-19 10:46AM EDT80.0023.350.000.000.00-2913813.13%
ZM240119P000850002022-05-19 12:49PM EDT85.0025.900.000.000.00-2543001.56%
ZM240119P000900002022-05-19 11:35AM EDT90.0028.690.000.000.00-21060.20%
ZM240119P000950002022-05-18 3:29PM EDT95.0033.580.000.000.00-12370.00%
ZM240119P001000002022-05-18 2:15PM EDT100.0036.700.000.000.00-14990.00%
ZM240119P001050002022-05-16 12:53PM EDT105.0038.550.000.000.00-1610.00%
ZM240119P001100002022-05-13 11:49AM EDT110.0040.300.000.000.00-101150.00%
ZM240119P001150002022-05-12 11:00AM EDT115.0046.100.000.000.00-12350.00%
ZM240119P001200002022-05-17 9:55AM EDT120.0047.350.000.000.00-105760.00%
ZM240119P001250002022-05-12 9:39AM EDT125.0057.700.000.000.00-63160.00%
ZM240119P001300002022-05-19 10:04AM EDT130.0056.800.000.000.00-462,7720.00%
ZM240119P001350002022-05-16 3:43PM EDT135.0059.950.000.000.00-23970.00%
ZM240119P001400002022-05-18 3:43PM EDT140.0066.750.000.000.00-11270.00%
ZM240119P001450002022-05-10 3:19PM EDT145.0066.650.000.000.00-5065370.00%
ZM240119P001500002022-05-19 11:41AM EDT150.0071.940.000.000.00-13480.00%
ZM240119P001550002022-03-23 11:34AM EDT155.0057.9066.4068.650.00-18639.70%
ZM240119P001600002022-05-13 3:14PM EDT160.0077.100.000.000.00-12,4810.00%
ZM240119P001650002022-04-28 10:03AM EDT165.0076.800.000.000.00-1700.00%
ZM240119P001700002022-05-13 12:55PM EDT170.0086.350.000.000.00-31160.00%
ZM240119P001750002022-05-11 1:29PM EDT175.0094.200.000.000.00-23140.00%
ZM240119P001800002022-05-11 3:26PM EDT180.00101.150.000.000.00-1960.00%
ZM240119P001850002022-05-10 11:59AM EDT185.00101.000.000.000.00-1130.00%
ZM240119P001900002022-05-17 1:06PM EDT190.00107.000.000.000.00-12800.00%
ZM240119P001950002022-05-13 12:48PM EDT195.00107.590.000.000.00-1140.00%
ZM240119P002000002022-05-13 12:01PM EDT200.00112.650.000.000.00-21,7140.00%
ZM240119P002100002022-04-04 3:19PM EDT210.0096.17103.35111.950.00-2280.00%
ZM240119P002200002022-05-09 12:10PM EDT220.00128.280.000.000.00-21,6400.00%
ZM240119P002300002022-05-19 12:51PM EDT230.00142.600.000.000.00-528360.00%
ZM240119P002400002022-05-19 1:59PM EDT240.00150.480.000.000.00-46200.00%
ZM240119P002500002022-05-10 12:51PM EDT250.00163.400.000.000.00-11,8560.00%
ZM240119P002600002022-05-12 1:39PM EDT260.00178.610.000.000.00-25730.00%
ZM240119P002700002022-05-13 9:39AM EDT270.00181.500.000.000.00-11840.00%
ZM240119P002800002022-05-09 9:30AM EDT280.00189.500.000.000.00-22830.00%
ZM240119P002900002022-04-05 10:01AM EDT290.00168.55185.25193.000.00-21350.00%
ZM240119P003000002022-05-19 12:53PM EDT300.00210.100.000.000.00-2111,5440.00%
ZM240119P003100002022-05-11 2:13PM EDT310.00223.050.000.000.00-170.00%
ZM240119P003200002022-05-19 12:53PM EDT320.00229.750.000.000.00-2180.00%
ZM240119P003300002022-03-08 10:30AM EDT330.00224.59213.70217.950.00-1270.00%
ZM240119P003400002022-05-11 3:04PM EDT340.00254.670.000.000.00-1140.00%
ZM240119P003500002022-05-11 3:04PM EDT350.00264.470.000.000.00-270.00%
ZM240119P003600002022-05-17 11:14AM EDT360.00273.050.000.000.00-280.00%
ZM240119P003700002022-05-02 10:15AM EDT370.00269.000.000.000.00-130.00%
ZM240119P003800002022-04-06 9:30AM EDT380.00261.680.000.000.00-100.00%
ZM240119P003900002022-04-25 3:14PM EDT390.00288.350.000.000.00-100.00%
ZM240119P004000002022-05-18 3:59PM EDT400.00315.050.000.000.00-2151350.00%
ZM240119P004100002022-05-16 12:08AM EDT410.00325.000.000.000.00--10.00%
ZM240119P004200002022-05-06 10:28AM EDT420.00321.000.000.000.00-100.00%
ZM240119P004300002022-05-05 11:01AM EDT430.00328.000.000.000.00-600.00%
ZM240119P004400002022-05-05 2:09PM EDT440.00339.970.000.000.00-30000.00%