ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240119C000350002023-05-26 11:16AM EDT35.0034.5033.9034.500.00-12973.39%
ZM240119C000400002023-06-01 11:33AM EDT40.0029.8529.9030.250.00-118970.31%
ZM240119C000450002023-05-31 2:39PM EDT45.0025.5525.6526.050.00-742264.86%
ZM240119C000500002023-05-31 12:40PM EDT50.0021.1021.9022.250.00-150961.76%
ZM240119C000550002023-05-26 12:52PM EDT55.0019.1818.4018.600.00-1026358.50%
ZM240119C000600002023-06-01 2:27PM EDT60.0016.1115.2515.600.00-638956.60%
ZM240119C000650002023-06-01 3:21PM EDT65.0013.4012.3012.650.00-37,75753.83%
ZM240119C000700002023-06-01 12:15PM EDT70.0010.509.8510.200.00-71,34952.04%
ZM240119C000750002023-06-01 12:41PM EDT75.008.367.958.250.00-91,13751.25%
ZM240119C000800002023-06-01 3:58PM EDT80.006.606.306.550.00-141,63550.23%
ZM240119C000850002023-06-01 9:30AM EDT85.004.834.905.100.00-197549.61%
ZM240119C000900002023-06-02 10:09AM EDT90.003.913.904.05-0.39-9.07%13,18149.23%
ZM240119C000950002023-05-31 9:31AM EDT95.002.753.003.200.00-152848.88%
ZM240119C001000002023-06-01 3:18PM EDT100.002.752.382.540.00-53,73548.71%
ZM240119C001050002023-05-31 3:15PM EDT105.001.911.872.010.00-31,22548.54%
ZM240119C001100002023-06-01 9:38AM EDT110.001.521.501.620.00-151,08548.65%
ZM240119C001150002023-05-26 3:32PM EDT115.001.281.211.290.00-164348.60%
ZM240119C001200002023-06-01 2:55PM EDT120.001.080.991.070.00-41,43649.01%
ZM240119C001250002023-06-01 3:02PM EDT125.000.850.810.87-0.10-10.53%11,26949.15%
ZM240119C001300002023-06-01 2:49PM EDT130.000.790.660.750.00-11,13949.85%
ZM240119C001350002023-05-25 3:16PM EDT135.000.480.540.620.00-10055450.05%
ZM240119C001400002023-06-01 2:46PM EDT140.000.550.470.550.00-265250.20%
ZM240119C001450002023-05-30 9:54AM EDT145.000.250.390.550.00-155251.29%
ZM240119C001500002023-06-01 2:55PM EDT150.000.460.330.480.00-1051.71%
ZM240119C001550002023-05-31 11:30AM EDT155.000.290.280.420.00-132552.10%
ZM240119C001600002023-05-31 2:05PM EDT160.000.290.240.370.00-702,75152.54%
ZM240119C001650002023-05-30 3:23PM EDT165.000.250.230.260.00-326852.30%
ZM240119C001700002023-05-26 3:34PM EDT170.000.270.210.230.00-5274652.88%
ZM240119C001750002023-05-31 3:44PM EDT175.000.210.190.210.00-8580353.52%
ZM240119C001800002023-05-26 10:50AM EDT180.000.210.170.190.00-51,66554.00%
ZM240119C001850002023-05-23 12:18PM EDT185.000.130.150.170.00-127654.39%
ZM240119C001900002023-05-23 9:41AM EDT190.000.100.140.160.00-2577355.13%
ZM240119C001950002023-05-31 3:10PM EDT195.000.140.130.150.00-260955.76%
ZM240119C002000002023-05-26 3:53PM EDT200.000.150.090.140.00-11,03555.57%
ZM240119C002100002023-05-26 1:43PM EDT210.000.130.110.130.00-560357.81%
ZM240119C002200002023-05-23 3:48PM EDT220.000.080.080.100.00-111,65657.81%
ZM240119C002300002023-05-16 3:16PM EDT230.000.100.070.090.00-648358.98%
ZM240119C002400002023-05-24 11:11AM EDT240.000.060.080.090.00-15,82060.94%
ZM240119C002500002023-05-25 3:25PM EDT250.000.050.050.110.00-61,88762.21%
ZM240119C002600002023-05-25 3:18PM EDT260.000.040.050.070.00-31,50161.91%
ZM240119C002700002023-05-16 12:04PM EDT270.000.070.040.060.00-338862.31%
ZM240119C002800002023-04-12 9:34AM EDT280.000.050.000.000.00-529725.00%
ZM240119C002900002023-05-16 2:27PM EDT290.000.080.020.050.00-9991,27262.89%
ZM240119C003000002023-05-23 9:39AM EDT300.000.040.040.050.00-101,21565.63%
ZM240119C003100002023-04-27 2:22PM EDT310.000.020.030.050.00-1042966.02%
ZM240119C003200002023-05-18 11:52AM EDT320.000.020.020.040.00-332265.63%
ZM240119C003300002023-05-26 9:39AM EDT330.000.040.020.040.00-301,40766.41%
ZM240119C003400002023-05-05 12:17PM EDT340.000.040.020.040.00-4067.58%
ZM240119C003500002023-04-26 2:39PM EDT350.000.020.020.040.00-23,30468.75%
ZM240119C003600002023-05-31 3:37PM EDT360.000.030.000.030.00-344265.63%
ZM240119C003700002023-05-26 12:33PM EDT370.000.020.010.030.00-119668.36%
ZM240119C003800002023-03-31 10:09AM EDT380.000.030.000.070.00-411472.66%
ZM240119C003900002023-02-28 12:03PM EDT390.000.090.000.110.00-5020276.56%
ZM240119C004000002023-06-01 11:11AM EDT400.000.010.010.020.00-867,65369.53%
ZM240119C004100002023-05-26 12:26PM EDT410.000.020.010.030.00-4310671.88%
ZM240119C004200002023-05-03 10:57AM EDT420.000.020.000.030.00-10012071.09%
ZM240119C004300002023-05-09 11:19AM EDT430.000.010.010.050.00-177775.78%
ZM240119C004400002023-05-26 12:03PM EDT440.000.020.000.020.00-11,50370.31%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240119P000350002023-06-01 3:34PM EDT35.000.790.780.860.00-41,41258.74%
ZM240119P000400002023-06-02 9:50AM EDT40.001.291.331.41-0.05-3.73%15,01556.06%
ZM240119P000450002023-06-01 12:16PM EDT45.002.082.082.200.00-73053.55%
ZM240119P000500002023-06-01 2:57PM EDT50.002.963.053.250.00-1175,96351.03%
ZM240119P000550002023-06-01 3:36PM EDT55.004.204.404.60-0.10-2.33%11,95949.50%
ZM240119P000600002023-06-01 1:32PM EDT60.006.056.106.300.00-403,36047.42%
ZM240119P000650002023-06-01 12:02PM EDT65.008.108.208.300.00-112,52945.10%
ZM240119P000700002023-06-01 10:18AM EDT70.0010.8010.6010.850.00-123,08643.63%
ZM240119P000750002023-06-01 9:59AM EDT75.0013.8513.4513.650.00-72,81241.53%
ZM240119P000800002023-06-02 9:30AM EDT80.0016.0016.7517.15-2.45-13.28%21,38840.99%
ZM240119P000850002023-05-31 1:18PM EDT85.0021.0520.4020.750.00-771,45239.28%
ZM240119P000900002023-06-01 2:09PM EDT90.0023.8624.5024.900.00-462,64839.01%
ZM240119P000950002023-05-31 1:23PM EDT95.0029.4028.5028.900.00-31,78835.95%
ZM240119P001000002023-05-31 1:22PM EDT100.0034.0033.2033.600.00-31,63136.74%
ZM240119P001050002023-05-25 3:56PM EDT105.0039.9837.6538.000.00-3932.45%
ZM240119P001100002023-05-24 3:04PM EDT110.0047.3542.3543.100.00-2,100936.65%
ZM240119P001150002023-05-22 2:39PM EDT115.0043.9547.3548.150.00-3039.92%
ZM240119P001200002023-05-31 3:41PM EDT120.0053.4552.4053.050.00-2,3773840.67%
ZM240119P001250002023-06-02 9:47AM EDT125.0056.7057.4558.05+0.15+0.27%11042.87%
ZM240119P001300002023-06-01 3:38PM EDT130.0061.7362.4063.100.00-1,7792,20545.83%
ZM240119P001350002023-06-01 3:49PM EDT135.0066.9967.3568.100.00-1,751047.83%
ZM240119P001400002023-03-01 4:26PM EDT140.0070.7565.1067.250.00-8100.00%
ZM240119P001450002023-06-01 3:59PM EDT145.0077.2077.4578.100.00-2051.56%
ZM240119P001500002023-04-24 3:59PM EDT150.0084.2587.0587.700.00-1090.97%
ZM240119P001550002023-06-01 3:15PM EDT155.0085.9587.4588.200.00-13856.79%
ZM240119P001600002023-05-25 12:20PM EDT160.0096.4892.2593.050.00-1055.57%
ZM240119P001650002023-05-24 3:03PM EDT165.00102.3097.3598.050.00-2,330057.08%
ZM240119P001700002023-05-22 12:46PM EDT170.0099.21102.40103.150.00-6050.68%
ZM240119P001750002023-05-24 3:30PM EDT175.00112.40107.25108.100.00-1461.04%
ZM240119P001800002023-05-18 9:51AM EDT180.00111.80112.35113.050.00-1461.38%
ZM240119P001850002022-11-10 10:53AM EDT185.00105.15112.20113.650.00-2700.00%
ZM240119P001900002023-01-23 11:15AM EDT190.00119.20115.65117.650.00-100.00%
ZM240119P001950002022-12-02 3:05PM EDT195.00120.58126.45128.900.00-1050.78%
ZM240119P002000002023-05-05 3:44PM EDT200.00136.40132.45133.100.00-1057.91%
ZM240119P002100002022-12-30 12:30PM EDT210.00142.70134.50137.650.00-200.00%
ZM240119P002200002022-12-30 4:35PM EDT220.00152.53144.30147.550.00-100.00%
ZM240119P002300002022-12-28 2:09PM EDT230.00164.05153.75158.150.00-30000.00%
ZM240119P002400002022-09-21 3:46PM EDT240.00161.70158.60160.350.00-17000.00%
ZM240119P002500002022-12-08 3:53PM EDT250.00177.50178.50182.900.00-180072.46%
ZM240119P002600002022-08-30 11:43AM EDT260.00179.20183.40187.950.00-300.00%
ZM240119P002700002022-11-08 4:49PM EDT270.00190.65196.05199.750.00-10000.00%
ZM240119P002800002022-09-08 10:35AM EDT280.00199.73201.80205.650.00-100.00%
ZM240119P002900002022-08-17 3:49PM EDT290.00187.40206.55215.950.00-200.00%
ZM240119P003000002022-11-29 12:40PM EDT300.00228.47230.00233.350.00-1091.65%
ZM240119P003100002022-11-08 4:49PM EDT310.00230.20235.00239.650.00-17500.00%
ZM240119P003200002022-07-12 11:44AM EDT320.00210.85208.05216.600.00-200.00%
ZM240119P003300002022-06-16 3:49PM EDT330.00225.85226.10234.950.00-100.00%
ZM240119P003400002022-11-08 4:49PM EDT340.00260.10265.60269.950.00-5000.00%
ZM240119P003500002022-11-08 4:49PM EDT350.00270.25275.60279.550.00-2500.00%
ZM240119P003600002023-05-26 3:03PM EDT360.00293.30292.40294.550.00-60102.34%
ZM240119P003700002023-02-15 4:26PM EDT370.00290.28299.15302.800.00-6085.16%
ZM240119P003800002022-04-06 9:30AM EDT380.00261.680.000.000.00-100.00%
ZM240119P003900002022-07-25 9:49AM EDT390.00284.72304.60313.350.00-100.00%
ZM240119P004000002022-08-17 3:45PM EDT400.00297.09316.60325.800.00-30000.00%
ZM240119P004100002022-08-17 2:29PM EDT410.00305.25330.15336.150.00-200.00%
ZM240119P004200002022-05-06 10:28AM EDT420.00321.00306.10315.150.00-100.00%
ZM240119P004300002022-11-21 1:19PM EDT430.00349.15358.10362.400.00-200.00%
ZM240119P004400002023-05-26 2:16PM EDT440.00372.75372.15374.150.00-20104.25%