Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,31-3,12 (-4,03%)
Alla chiusura: 04:00PM EST
74,26 -0,05 (-0,07%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240119C000400002022-11-29 2:26PM EST40.0036.6539.6540.050.00-210177.20%
ZM240119C000450002022-11-28 12:03PM EST45.0035.7536.1036.500.00-43674.43%
ZM240119C000500002022-12-02 3:09PM EST50.0033.2432.6533.35-1.96-5.57%817172.24%
ZM240119C000550002022-11-29 1:03PM EST55.0027.5929.6530.250.00-45370.47%
ZM240119C000600002022-11-28 2:41PM EST60.0025.3026.7027.150.00-1317568.15%
ZM240119C000650002022-12-02 3:10PM EST65.0024.4024.0024.60-3.37-12.14%5898,42766.80%
ZM240119C000700002022-12-01 9:43AM EST70.0025.5021.5021.950.00-10168265.02%
ZM240119C000750002022-12-02 10:57AM EST75.0019.8019.3519.60-4.00-16.81%119763.82%
ZM240119C000800002022-12-02 12:25PM EST80.0017.8517.2517.60-1.70-8.70%476662.76%
ZM240119C000850002022-12-02 1:55PM EST85.0015.6015.4015.75-2.28-12.75%749861.83%
ZM240119C000900002022-12-02 10:28AM EST90.0014.5713.6514.00-2.53-14.80%156260.75%
ZM240119C000950002022-12-01 10:01AM EST95.0015.8312.2012.450.00-121760.02%
ZM240119C001000002022-12-01 10:18AM EST100.0012.5010.6511.100.00-91,73559.03%
ZM240119C001050002022-12-02 9:48AM EST105.009.949.609.85-0.94-8.64%240058.61%
ZM240119C001100002022-11-30 11:00AM EST110.007.158.508.850.00-691258.16%
ZM240119C001150002022-12-02 10:34AM EST115.007.907.507.75-0.45-5.39%435257.36%
ZM240119C001200002022-12-02 1:00PM EST120.006.866.656.85-0.43-5.90%535756.84%
ZM240119C001250002022-12-02 11:56AM EST125.006.155.906.05-0.50-7.52%354956.36%
ZM240119C001300002022-12-01 11:22AM EST130.005.805.155.400.00-268455.87%
ZM240119C001350002022-11-28 10:23AM EST135.004.304.554.750.00-938555.40%
ZM240119C001400002022-12-02 11:24AM EST140.004.104.004.25-0.50-10.87%255955.08%
ZM240119C001450002022-11-22 10:41AM EST145.003.803.553.800.00-461854.85%
ZM240119C001500002022-12-02 1:33PM EST150.003.283.153.30-0.37-10.14%112,65654.39%
ZM240119C001550002022-11-29 3:48PM EST155.002.392.763.000.00-130054.23%
ZM240119C001600002022-12-02 10:45AM EST160.002.522.402.64-0.27-9.68%2090353.78%
ZM240119C001650002022-11-30 1:30PM EST165.001.902.062.340.00-126653.35%
ZM240119C001700002022-12-01 9:50AM EST170.002.341.882.150.00-50081453.53%
ZM240119C001750002022-12-01 9:45AM EST175.002.101.661.890.00-40090153.22%
ZM240119C001800002022-12-02 2:21PM EST180.001.571.491.65+0.22+16.30%21,07652.98%
ZM240119C001850002022-11-23 9:32AM EST185.001.501.341.520.00-126653.05%
ZM240119C001900002022-12-01 9:34AM EST190.001.501.181.360.00-178952.86%
ZM240119C001950002022-11-23 3:01PM EST195.001.251.071.220.00-10050252.82%
ZM240119C002000002022-12-02 2:29PM EST200.001.030.981.12-0.05-4.63%7197452.94%
ZM240119C002100002022-11-22 12:36PM EST210.001.190.760.900.00-259952.56%
ZM240119C002200002022-11-28 2:23PM EST220.000.690.610.880.00-21,61253.32%
ZM240119C002300002022-11-28 2:26PM EST230.000.630.150.890.00-245551.90%
ZM240119C002400002022-11-28 2:27PM EST240.000.500.220.810.00-24,14853.32%
ZM240119C002500002022-11-30 9:40AM EST250.000.300.190.750.00-201,73354.00%
ZM240119C002600002022-12-01 3:56PM EST260.000.380.350.460.00-679854.18%
ZM240119C002700002022-11-29 11:14AM EST270.000.350.230.710.00-235156.64%
ZM240119C002800002022-11-28 2:23PM EST280.000.340.140.650.00-229856.45%
ZM240119C002900002022-11-29 3:18PM EST290.000.230.100.610.00-21,30856.79%
ZM240119C003000002022-11-30 2:10PM EST300.000.160.160.300.00-1678654.79%
ZM240119C003100002022-11-28 2:24PM EST310.000.260.110.540.00-231958.30%
ZM240119C003200002022-11-28 2:25PM EST320.000.270.160.230.00-232555.66%
ZM240119C003300002022-12-01 12:19PM EST330.000.180.090.500.00-21,84159.57%
ZM240119C003400002022-11-29 11:48AM EST340.000.150.050.480.00-215559.67%
ZM240119C003500002022-11-28 3:54PM EST350.000.120.150.460.00-183,30861.67%
ZM240119C003600002022-12-01 12:57PM EST360.000.120.040.450.00-241760.89%
ZM240119C003700002022-11-30 1:20PM EST370.000.100.130.270.00-21460.25%
ZM240119C003800002022-11-28 2:24PM EST380.000.140.030.420.00-210061.91%
ZM240119C003900002022-11-28 2:25PM EST390.000.150.020.390.00-219862.01%
ZM240119C004000002022-11-28 2:25PM EST400.000.190.100.400.00-1267,26764.26%
ZM240119C004100002022-11-28 2:22PM EST410.000.180.010.340.00-27762.40%
ZM240119C004200002022-12-01 10:26AM EST420.000.100.020.380.00-1212364.06%
ZM240119C004300002022-11-28 9:55AM EST430.000.140.020.240.00-281061.82%
ZM240119C004400002022-12-02 3:00PM EST440.000.280.130.27+0.18+180.00%11,30765.43%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240119P000400002022-12-02 3:46PM EST40.003.253.203.45+0.14+4.50%2106,00262.62%
ZM240119P000450002022-12-02 2:31PM EST45.004.604.454.60+0.35+8.24%39987160.73%
ZM240119P000500002022-12-02 3:37PM EST50.006.055.856.05+0.45+8.04%34366359.00%
ZM240119P000550002022-12-02 2:19PM EST55.007.657.507.70+0.34+4.65%37619257.37%
ZM240119P000600002022-12-02 2:34PM EST60.009.559.409.65+0.55+6.11%4981,33856.02%
ZM240119P000650002022-12-01 10:38AM EST65.0010.9111.4511.700.00-21,56454.34%
ZM240119P000700002022-12-01 11:24AM EST70.0013.2013.8014.050.00-102,08353.00%
ZM240119P000750002022-12-01 2:57PM EST75.0015.4016.3016.700.00-11,92951.71%
ZM240119P000800002022-12-02 11:10AM EST80.0018.9019.1019.40-1.90-9.13%175650.31%
ZM240119P000850002022-11-28 3:28PM EST85.0023.5422.0522.400.00-111,01149.55%
ZM240119P000900002022-12-01 9:46AM EST90.0022.6825.3025.600.00-12,08548.33%
ZM240119P000950002022-11-28 10:08AM EST95.0028.8028.6528.950.00-171,76846.99%
ZM240119P001000002022-12-01 10:59AM EST100.0030.4132.2032.550.00-21,56345.87%
ZM240119P001050002022-12-02 11:50AM EST105.0035.2735.9536.55+0.17+0.48%241945.58%
ZM240119P001100002022-12-02 3:37PM EST110.0039.9039.8540.15+1.35+3.50%11,52943.26%
ZM240119P001150002022-11-29 1:42PM EST115.0047.0043.8544.200.00-243641.99%
ZM240119P001200002022-12-01 1:25PM EST120.0046.4548.0548.550.00-559941.44%
ZM240119P001250002022-11-23 12:13PM EST125.0051.0552.3052.750.00-335139.56%
ZM240119P001300002022-11-30 11:57AM EST130.0060.7056.8057.200.00-13,17938.27%
ZM240119P001350002022-11-29 10:03AM EST135.0063.6861.3061.850.00-572037.63%
ZM240119P001400002022-11-29 2:34PM EST140.0069.7566.0066.850.00-430639.25%
ZM240119P001450002022-11-29 12:52PM EST145.0073.7570.7571.150.00-324834.13%
ZM240119P001500002022-12-01 10:09AM EST150.0070.8075.5076.300.00-1762537.26%
ZM240119P001550002022-11-11 12:56PM EST155.0070.0580.1081.250.00-7837.99%
ZM240119P001600002022-11-30 3:45PM EST160.0085.6585.2586.300.00-5,5801,75039.82%
ZM240119P001650002022-11-30 3:27PM EST165.0090.6590.0591.400.00-1063342.16%
ZM240119P001700002022-11-22 2:33PM EST170.0093.9595.1596.350.00-132042.77%
ZM240119P001750002022-11-23 3:28PM EST175.0098.05100.15101.400.00-250444.48%
ZM240119P001800002022-10-06 12:08PM EST180.00102.15101.60103.350.00-15040.00%
ZM240119P001850002022-11-10 9:53AM EST185.00105.15110.00111.250.00-27044.82%
ZM240119P001900002022-12-02 2:05PM EST190.00115.63115.10116.30+3.48+3.10%1046.46%
ZM240119P001950002022-12-02 2:05PM EST195.00120.58120.05121.70+4.13+3.55%1051.78%
ZM240119P002000002022-11-21 9:59AM EST200.00118.47125.15126.100.00-8645.56%
ZM240119P002100002022-09-07 2:45PM EST210.00128.35132.50134.200.00-5400.00%
ZM240119P002200002022-11-09 3:40PM EST220.00147.63145.05146.400.00-1053.20%
ZM240119P002300002022-11-30 3:27PM EST230.00155.85154.95156.350.00-2205054.22%
ZM240119P002400002022-09-21 2:46PM EST240.00161.70158.60160.350.00-17000.00%
ZM240119P002500002022-11-30 3:27PM EST250.00177.10173.95177.650.00-41510069.36%
ZM240119P002600002022-08-30 10:43AM EST260.00179.20183.40187.950.00-3073.00%
ZM240119P002700002022-11-08 3:49PM EST270.00190.65193.75197.800.00-100073.46%
ZM240119P002800002022-09-08 9:35AM EST280.00199.73201.80205.650.00-100.00%
ZM240119P002900002022-08-17 2:49PM EST290.00187.40206.55215.950.00-2055.37%
ZM240119P003000002022-11-29 11:40AM EST300.00228.47223.55227.550.00-1075.68%
ZM240119P003100002022-11-08 3:49PM EST310.00230.20233.50237.550.00-175076.93%
ZM240119P003200002022-07-12 10:44AM EST320.00210.85208.05216.600.00-200.00%
ZM240119P003300002022-06-16 2:49PM EST330.00225.85226.10234.950.00-100.00%
ZM240119P003400002022-11-08 3:49PM EST340.00260.10263.30267.750.00-50081.92%
ZM240119P003500002022-11-08 3:49PM EST350.00270.25273.75277.850.00-25056.74%
ZM240119P003600002022-12-02 2:54PM EST360.00285.90283.40287.70+6.68+2.39%8083.67%
ZM240119P003700002022-05-02 9:15AM EST370.00269.00262.10264.850.00-130.00%
ZM240119P003800002022-04-06 8:30AM EST380.00261.680.000.000.00-100.00%
ZM240119P003900002022-07-25 8:49AM EST390.00284.72304.60313.350.00-100.00%
ZM240119P004000002022-08-17 2:45PM EST400.00297.09316.60325.800.00-300060.84%
ZM240119P004100002022-08-17 1:29PM EST410.00305.25330.15336.150.00-2071.02%
ZM240119P004200002022-05-06 9:28AM EST420.00321.00306.10315.150.00-100.00%
ZM240119P004300002022-11-21 12:19PM EST430.00349.15353.00358.000.00-2092.43%
ZM240119P004400002022-11-21 9:59AM EST440.00358.52363.00368.000.00-8093.26%