ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240119C00035000 | 2023-05-26 11:16AM EDT | 35.00 | 34.50 | 33.90 | 34.50 | 0.00 | - | 1 | 29 | 73.39% |
| ZM240119C00040000 | 2023-06-01 11:33AM EDT | 40.00 | 29.85 | 29.90 | 30.25 | 0.00 | - | 1 | 189 | 70.31% |
| ZM240119C00045000 | 2023-05-31 2:39PM EDT | 45.00 | 25.55 | 25.65 | 26.05 | 0.00 | - | 7 | 422 | 64.86% |
| ZM240119C00050000 | 2023-05-31 12:40PM EDT | 50.00 | 21.10 | 21.90 | 22.25 | 0.00 | - | 1 | 509 | 61.76% |
| ZM240119C00055000 | 2023-05-26 12:52PM EDT | 55.00 | 19.18 | 18.40 | 18.60 | 0.00 | - | 10 | 263 | 58.50% |
| ZM240119C00060000 | 2023-06-01 2:27PM EDT | 60.00 | 16.11 | 15.25 | 15.60 | 0.00 | - | 6 | 389 | 56.60% |
| ZM240119C00065000 | 2023-06-01 3:21PM EDT | 65.00 | 13.40 | 12.30 | 12.65 | 0.00 | - | 3 | 7,757 | 53.83% |
| ZM240119C00070000 | 2023-06-01 12:15PM EDT | 70.00 | 10.50 | 9.85 | 10.20 | 0.00 | - | 7 | 1,349 | 52.04% |
| ZM240119C00075000 | 2023-06-01 12:41PM EDT | 75.00 | 8.36 | 7.95 | 8.25 | 0.00 | - | 9 | 1,137 | 51.25% |
| ZM240119C00080000 | 2023-06-01 3:58PM EDT | 80.00 | 6.60 | 6.30 | 6.55 | 0.00 | - | 14 | 1,635 | 50.23% |
| ZM240119C00085000 | 2023-06-01 9:30AM EDT | 85.00 | 4.83 | 4.90 | 5.10 | 0.00 | - | 1 | 975 | 49.61% |
| ZM240119C00090000 | 2023-06-02 10:09AM EDT | 90.00 | 3.91 | 3.90 | 4.05 | -0.39 | -9.07% | 1 | 3,181 | 49.23% |
| ZM240119C00095000 | 2023-05-31 9:31AM EDT | 95.00 | 2.75 | 3.00 | 3.20 | 0.00 | - | 1 | 528 | 48.88% |
| ZM240119C00100000 | 2023-06-01 3:18PM EDT | 100.00 | 2.75 | 2.38 | 2.54 | 0.00 | - | 5 | 3,735 | 48.71% |
| ZM240119C00105000 | 2023-05-31 3:15PM EDT | 105.00 | 1.91 | 1.87 | 2.01 | 0.00 | - | 3 | 1,225 | 48.54% |
| ZM240119C00110000 | 2023-06-01 9:38AM EDT | 110.00 | 1.52 | 1.50 | 1.62 | 0.00 | - | 15 | 1,085 | 48.65% |
| ZM240119C00115000 | 2023-05-26 3:32PM EDT | 115.00 | 1.28 | 1.21 | 1.29 | 0.00 | - | 1 | 643 | 48.60% |
| ZM240119C00120000 | 2023-06-01 2:55PM EDT | 120.00 | 1.08 | 0.99 | 1.07 | 0.00 | - | 4 | 1,436 | 49.01% |
| ZM240119C00125000 | 2023-06-01 3:02PM EDT | 125.00 | 0.85 | 0.81 | 0.87 | -0.10 | -10.53% | 1 | 1,269 | 49.15% |
| ZM240119C00130000 | 2023-06-01 2:49PM EDT | 130.00 | 0.79 | 0.66 | 0.75 | 0.00 | - | 1 | 1,139 | 49.85% |
| ZM240119C00135000 | 2023-05-25 3:16PM EDT | 135.00 | 0.48 | 0.54 | 0.62 | 0.00 | - | 100 | 554 | 50.05% |
| ZM240119C00140000 | 2023-06-01 2:46PM EDT | 140.00 | 0.55 | 0.47 | 0.55 | 0.00 | - | 2 | 652 | 50.20% |
| ZM240119C00145000 | 2023-05-30 9:54AM EDT | 145.00 | 0.25 | 0.39 | 0.55 | 0.00 | - | 1 | 552 | 51.29% |
| ZM240119C00150000 | 2023-06-01 2:55PM EDT | 150.00 | 0.46 | 0.33 | 0.48 | 0.00 | - | 1 | 0 | 51.71% |
| ZM240119C00155000 | 2023-05-31 11:30AM EDT | 155.00 | 0.29 | 0.28 | 0.42 | 0.00 | - | 1 | 325 | 52.10% |
| ZM240119C00160000 | 2023-05-31 2:05PM EDT | 160.00 | 0.29 | 0.24 | 0.37 | 0.00 | - | 70 | 2,751 | 52.54% |
| ZM240119C00165000 | 2023-05-30 3:23PM EDT | 165.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 3 | 268 | 52.30% |
| ZM240119C00170000 | 2023-05-26 3:34PM EDT | 170.00 | 0.27 | 0.21 | 0.23 | 0.00 | - | 52 | 746 | 52.88% |
| ZM240119C00175000 | 2023-05-31 3:44PM EDT | 175.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 85 | 803 | 53.52% |
| ZM240119C00180000 | 2023-05-26 10:50AM EDT | 180.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 5 | 1,665 | 54.00% |
| ZM240119C00185000 | 2023-05-23 12:18PM EDT | 185.00 | 0.13 | 0.15 | 0.17 | 0.00 | - | 1 | 276 | 54.39% |
| ZM240119C00190000 | 2023-05-23 9:41AM EDT | 190.00 | 0.10 | 0.14 | 0.16 | 0.00 | - | 25 | 773 | 55.13% |
| ZM240119C00195000 | 2023-05-31 3:10PM EDT | 195.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 2 | 609 | 55.76% |
| ZM240119C00200000 | 2023-05-26 3:53PM EDT | 200.00 | 0.15 | 0.09 | 0.14 | 0.00 | - | 1 | 1,035 | 55.57% |
| ZM240119C00210000 | 2023-05-26 1:43PM EDT | 210.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 5 | 603 | 57.81% |
| ZM240119C00220000 | 2023-05-23 3:48PM EDT | 220.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 11 | 1,656 | 57.81% |
| ZM240119C00230000 | 2023-05-16 3:16PM EDT | 230.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 6 | 483 | 58.98% |
| ZM240119C00240000 | 2023-05-24 11:11AM EDT | 240.00 | 0.06 | 0.08 | 0.09 | 0.00 | - | 1 | 5,820 | 60.94% |
| ZM240119C00250000 | 2023-05-25 3:25PM EDT | 250.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 6 | 1,887 | 62.21% |
| ZM240119C00260000 | 2023-05-25 3:18PM EDT | 260.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 3 | 1,501 | 61.91% |
| ZM240119C00270000 | 2023-05-16 12:04PM EDT | 270.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 3 | 388 | 62.31% |
| ZM240119C00280000 | 2023-04-12 9:34AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 297 | 25.00% |
| ZM240119C00290000 | 2023-05-16 2:27PM EDT | 290.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 999 | 1,272 | 62.89% |
| ZM240119C00300000 | 2023-05-23 9:39AM EDT | 300.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 1,215 | 65.63% |
| ZM240119C00310000 | 2023-04-27 2:22PM EDT | 310.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 10 | 429 | 66.02% |
| ZM240119C00320000 | 2023-05-18 11:52AM EDT | 320.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 322 | 65.63% |
| ZM240119C00330000 | 2023-05-26 9:39AM EDT | 330.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 30 | 1,407 | 66.41% |
| ZM240119C00340000 | 2023-05-05 12:17PM EDT | 340.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 0 | 67.58% |
| ZM240119C00350000 | 2023-04-26 2:39PM EDT | 350.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 3,304 | 68.75% |
| ZM240119C00360000 | 2023-05-31 3:37PM EDT | 360.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 442 | 65.63% |
| ZM240119C00370000 | 2023-05-26 12:33PM EDT | 370.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 196 | 68.36% |
| ZM240119C00380000 | 2023-03-31 10:09AM EDT | 380.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 114 | 72.66% |
| ZM240119C00390000 | 2023-02-28 12:03PM EDT | 390.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 50 | 202 | 76.56% |
| ZM240119C00400000 | 2023-06-01 11:11AM EDT | 400.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 67,653 | 69.53% |
| ZM240119C00410000 | 2023-05-26 12:26PM EDT | 410.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 43 | 106 | 71.88% |
| ZM240119C00420000 | 2023-05-03 10:57AM EDT | 420.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 120 | 71.09% |
| ZM240119C00430000 | 2023-05-09 11:19AM EDT | 430.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 777 | 75.78% |
| ZM240119C00440000 | 2023-05-26 12:03PM EDT | 440.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,503 | 70.31% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240119P00035000 | 2023-06-01 3:34PM EDT | 35.00 | 0.79 | 0.78 | 0.86 | 0.00 | - | 4 | 1,412 | 58.74% |
| ZM240119P00040000 | 2023-06-02 9:50AM EDT | 40.00 | 1.29 | 1.33 | 1.41 | -0.05 | -3.73% | 1 | 5,015 | 56.06% |
| ZM240119P00045000 | 2023-06-01 12:16PM EDT | 45.00 | 2.08 | 2.08 | 2.20 | 0.00 | - | 73 | 0 | 53.55% |
| ZM240119P00050000 | 2023-06-01 2:57PM EDT | 50.00 | 2.96 | 3.05 | 3.25 | 0.00 | - | 117 | 5,963 | 51.03% |
| ZM240119P00055000 | 2023-06-01 3:36PM EDT | 55.00 | 4.20 | 4.40 | 4.60 | -0.10 | -2.33% | 1 | 1,959 | 49.50% |
| ZM240119P00060000 | 2023-06-01 1:32PM EDT | 60.00 | 6.05 | 6.10 | 6.30 | 0.00 | - | 40 | 3,360 | 47.42% |
| ZM240119P00065000 | 2023-06-01 12:02PM EDT | 65.00 | 8.10 | 8.20 | 8.30 | 0.00 | - | 11 | 2,529 | 45.10% |
| ZM240119P00070000 | 2023-06-01 10:18AM EDT | 70.00 | 10.80 | 10.60 | 10.85 | 0.00 | - | 12 | 3,086 | 43.63% |
| ZM240119P00075000 | 2023-06-01 9:59AM EDT | 75.00 | 13.85 | 13.45 | 13.65 | 0.00 | - | 7 | 2,812 | 41.53% |
| ZM240119P00080000 | 2023-06-02 9:30AM EDT | 80.00 | 16.00 | 16.75 | 17.15 | -2.45 | -13.28% | 2 | 1,388 | 40.99% |
| ZM240119P00085000 | 2023-05-31 1:18PM EDT | 85.00 | 21.05 | 20.40 | 20.75 | 0.00 | - | 77 | 1,452 | 39.28% |
| ZM240119P00090000 | 2023-06-01 2:09PM EDT | 90.00 | 23.86 | 24.50 | 24.90 | 0.00 | - | 46 | 2,648 | 39.01% |
| ZM240119P00095000 | 2023-05-31 1:23PM EDT | 95.00 | 29.40 | 28.50 | 28.90 | 0.00 | - | 3 | 1,788 | 35.95% |
| ZM240119P00100000 | 2023-05-31 1:22PM EDT | 100.00 | 34.00 | 33.20 | 33.60 | 0.00 | - | 3 | 1,631 | 36.74% |
| ZM240119P00105000 | 2023-05-25 3:56PM EDT | 105.00 | 39.98 | 37.65 | 38.00 | 0.00 | - | 3 | 9 | 32.45% |
| ZM240119P00110000 | 2023-05-24 3:04PM EDT | 110.00 | 47.35 | 42.35 | 43.10 | 0.00 | - | 2,100 | 9 | 36.65% |
| ZM240119P00115000 | 2023-05-22 2:39PM EDT | 115.00 | 43.95 | 47.35 | 48.15 | 0.00 | - | 3 | 0 | 39.92% |
| ZM240119P00120000 | 2023-05-31 3:41PM EDT | 120.00 | 53.45 | 52.40 | 53.05 | 0.00 | - | 2,377 | 38 | 40.67% |
| ZM240119P00125000 | 2023-06-02 9:47AM EDT | 125.00 | 56.70 | 57.45 | 58.05 | +0.15 | +0.27% | 1 | 10 | 42.87% |
| ZM240119P00130000 | 2023-06-01 3:38PM EDT | 130.00 | 61.73 | 62.40 | 63.10 | 0.00 | - | 1,779 | 2,205 | 45.83% |
| ZM240119P00135000 | 2023-06-01 3:49PM EDT | 135.00 | 66.99 | 67.35 | 68.10 | 0.00 | - | 1,751 | 0 | 47.83% |
| ZM240119P00140000 | 2023-03-01 4:26PM EDT | 140.00 | 70.75 | 65.10 | 67.25 | 0.00 | - | 81 | 0 | 0.00% |
| ZM240119P00145000 | 2023-06-01 3:59PM EDT | 145.00 | 77.20 | 77.45 | 78.10 | 0.00 | - | 2 | 0 | 51.56% |
| ZM240119P00150000 | 2023-04-24 3:59PM EDT | 150.00 | 84.25 | 87.05 | 87.70 | 0.00 | - | 1 | 0 | 90.97% |
| ZM240119P00155000 | 2023-06-01 3:15PM EDT | 155.00 | 85.95 | 87.45 | 88.20 | 0.00 | - | 13 | 8 | 56.79% |
| ZM240119P00160000 | 2023-05-25 12:20PM EDT | 160.00 | 96.48 | 92.25 | 93.05 | 0.00 | - | 1 | 0 | 55.57% |
| ZM240119P00165000 | 2023-05-24 3:03PM EDT | 165.00 | 102.30 | 97.35 | 98.05 | 0.00 | - | 2,330 | 0 | 57.08% |
| ZM240119P00170000 | 2023-05-22 12:46PM EDT | 170.00 | 99.21 | 102.40 | 103.15 | 0.00 | - | 6 | 0 | 50.68% |
| ZM240119P00175000 | 2023-05-24 3:30PM EDT | 175.00 | 112.40 | 107.25 | 108.10 | 0.00 | - | 1 | 4 | 61.04% |
| ZM240119P00180000 | 2023-05-18 9:51AM EDT | 180.00 | 111.80 | 112.35 | 113.05 | 0.00 | - | 1 | 4 | 61.38% |
| ZM240119P00185000 | 2022-11-10 10:53AM EDT | 185.00 | 105.15 | 112.20 | 113.65 | 0.00 | - | 27 | 0 | 0.00% |
| ZM240119P00190000 | 2023-01-23 11:15AM EDT | 190.00 | 119.20 | 115.65 | 117.65 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00195000 | 2022-12-02 3:05PM EDT | 195.00 | 120.58 | 126.45 | 128.90 | 0.00 | - | 1 | 0 | 50.78% |
| ZM240119P00200000 | 2023-05-05 3:44PM EDT | 200.00 | 136.40 | 132.45 | 133.10 | 0.00 | - | 1 | 0 | 57.91% |
| ZM240119P00210000 | 2022-12-30 12:30PM EDT | 210.00 | 142.70 | 134.50 | 137.65 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00220000 | 2022-12-30 4:35PM EDT | 220.00 | 152.53 | 144.30 | 147.55 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00230000 | 2022-12-28 2:09PM EDT | 230.00 | 164.05 | 153.75 | 158.15 | 0.00 | - | 300 | 0 | 0.00% |
| ZM240119P00240000 | 2022-09-21 3:46PM EDT | 240.00 | 161.70 | 158.60 | 160.35 | 0.00 | - | 170 | 0 | 0.00% |
| ZM240119P00250000 | 2022-12-08 3:53PM EDT | 250.00 | 177.50 | 178.50 | 182.90 | 0.00 | - | 180 | 0 | 72.46% |
| ZM240119P00260000 | 2022-08-30 11:43AM EDT | 260.00 | 179.20 | 183.40 | 187.95 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240119P00270000 | 2022-11-08 4:49PM EDT | 270.00 | 190.65 | 196.05 | 199.75 | 0.00 | - | 100 | 0 | 0.00% |
| ZM240119P00280000 | 2022-09-08 10:35AM EDT | 280.00 | 199.73 | 201.80 | 205.65 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00290000 | 2022-08-17 3:49PM EDT | 290.00 | 187.40 | 206.55 | 215.95 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00300000 | 2022-11-29 12:40PM EDT | 300.00 | 228.47 | 230.00 | 233.35 | 0.00 | - | 1 | 0 | 91.65% |
| ZM240119P00310000 | 2022-11-08 4:49PM EDT | 310.00 | 230.20 | 235.00 | 239.65 | 0.00 | - | 175 | 0 | 0.00% |
| ZM240119P00320000 | 2022-07-12 11:44AM EDT | 320.00 | 210.85 | 208.05 | 216.60 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00330000 | 2022-06-16 3:49PM EDT | 330.00 | 225.85 | 226.10 | 234.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00340000 | 2022-11-08 4:49PM EDT | 340.00 | 260.10 | 265.60 | 269.95 | 0.00 | - | 50 | 0 | 0.00% |
| ZM240119P00350000 | 2022-11-08 4:49PM EDT | 350.00 | 270.25 | 275.60 | 279.55 | 0.00 | - | 25 | 0 | 0.00% |
| ZM240119P00360000 | 2023-05-26 3:03PM EDT | 360.00 | 293.30 | 292.40 | 294.55 | 0.00 | - | 6 | 0 | 102.34% |
| ZM240119P00370000 | 2023-02-15 4:26PM EDT | 370.00 | 290.28 | 299.15 | 302.80 | 0.00 | - | 6 | 0 | 85.16% |
| ZM240119P00380000 | 2022-04-06 9:30AM EDT | 380.00 | 261.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00390000 | 2022-07-25 9:49AM EDT | 390.00 | 284.72 | 304.60 | 313.35 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00400000 | 2022-08-17 3:45PM EDT | 400.00 | 297.09 | 316.60 | 325.80 | 0.00 | - | 300 | 0 | 0.00% |
| ZM240119P00410000 | 2022-08-17 2:29PM EDT | 410.00 | 305.25 | 330.15 | 336.15 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00420000 | 2022-05-06 10:28AM EDT | 420.00 | 321.00 | 306.10 | 315.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00430000 | 2022-11-21 1:19PM EDT | 430.00 | 349.15 | 358.10 | 362.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00440000 | 2023-05-26 2:16PM EDT | 440.00 | 372.75 | 372.15 | 374.15 | 0.00 | - | 2 | 0 | 104.25% |
© 2023 Yahoo. Tutti i diritti riservati.