Italia markets close in 51 minutes
FTSE MIB
29.949,27 +20,82 (+0,07%) Dow Jones
36.095,81 -149,69 (-0,41%) Nasdaq
14.069,74 -235,29 (-1,64%) Nikkei 225
33.231,27 -200,24 (-0,60%) Petrolio
74,36 +0,29 (+0,39%) Bitcoin EUR
38.118,31 +1.420,02 (+3,87%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:39AM EST. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240119C00035000 | 2023-08-08 9:58AM EST | 35.00 | 31.98 | 40.00 | 40.75 | 0.00 | - | 1 | 28 | 298.93% |
| ZM240119C00040000 | 2023-10-24 1:13PM EST | 40.00 | 22.78 | 23.95 | 24.50 | 0.00 | - | 1 | 182 | 0.00% |
| ZM240119C00045000 | 2023-11-14 9:50AM EST | 45.00 | 19.45 | 22.80 | 23.25 | 0.00 | - | 1 | 411 | 82.57% |
| ZM240119C00050000 | 2023-12-04 9:32AM EST | 50.00 | 20.45 | 17.65 | 18.50 | +2.80 | +15.86% | 1 | 642 | 66.46% |
| ZM240119C00055000 | 2023-12-01 3:59PM EST | 55.00 | 15.80 | 13.30 | 13.55 | 0.00 | - | 13 | 346 | 56.93% |
| ZM240119C00060000 | 2023-12-04 10:01AM EST | 60.00 | 9.00 | 8.80 | 9.00 | -1.95 | -17.81% | 3 | 1,714 | 47.80% |
| ZM240119C00065000 | 2023-12-04 10:20AM EST | 65.00 | 4.79 | 4.80 | 4.90 | -1.96 | -29.04% | 23 | 10,487 | 37.87% |
| ZM240119C00070000 | 2023-12-04 10:21AM EST | 70.00 | 2.29 | 2.30 | 2.34 | -1.16 | -33.62% | 473 | 4,210 | 35.57% |
| ZM240119C00075000 | 2023-12-04 10:18AM EST | 75.00 | 0.89 | 0.87 | 0.91 | -0.61 | -40.67% | 124 | 4,393 | 34.06% |
| ZM240119C00080000 | 2023-12-04 10:11AM EST | 80.00 | 0.37 | 0.37 | 0.38 | -0.23 | -38.33% | 28 | 4,033 | 35.40% |
| ZM240119C00085000 | 2023-12-04 10:07AM EST | 85.00 | 0.14 | 0.15 | 0.18 | -0.11 | -44.00% | 82 | 3,125 | 37.70% |
| ZM240119C00090000 | 2023-12-01 3:49PM EST | 90.00 | 0.13 | 0.07 | 0.16 | 0.00 | - | 188 | 4,313 | 43.95% |
| ZM240119C00095000 | 2023-12-04 9:35AM EST | 95.00 | 0.09 | 0.04 | 0.07 | +0.03 | +50.00% | 50 | 1,822 | 44.34% |
| ZM240119C00100000 | 2023-12-04 9:51AM EST | 100.00 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 20 | 4,692 | 47.66% |
| ZM240119C00105000 | 2023-11-27 11:24AM EST | 105.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2 | 1,415 | 54.88% |
| ZM240119C00110000 | 2023-11-30 11:20AM EST | 110.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 1,117 | 56.64% |
| ZM240119C00115000 | 2023-11-30 12:59PM EST | 115.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 1,617 | 61.72% |
| ZM240119C00120000 | 2023-11-29 9:30AM EST | 120.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 1,934 | 62.11% |
| ZM240119C00125000 | 2023-11-27 1:18PM EST | 125.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 3 | 1,787 | 68.75% |
| ZM240119C00130000 | 2023-12-01 2:29PM EST | 130.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 1,513 | 74.22% |
| ZM240119C00135000 | 2023-12-01 1:08PM EST | 135.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 805 | 77.73% |
| ZM240119C00140000 | 2023-12-01 10:19AM EST | 140.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 739 | 81.25% |
| ZM240119C00145000 | 2023-11-20 10:59AM EST | 145.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 1,043 | 84.57% |
| ZM240119C00150000 | 2023-12-01 9:30AM EST | 150.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 6,313 | 82.03% |
| ZM240119C00155000 | 2023-10-24 2:12PM EST | 155.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 329 | 87.50% |
| ZM240119C00160000 | 2023-12-01 3:52PM EST | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 2,929 | 50.00% |
| ZM240119C00165000 | 2023-08-31 1:24PM EST | 165.00 | 0.13 | 0.04 | 0.07 | 0.00 | - | 3 | 441 | 96.48% |
| ZM240119C00170000 | 2023-11-20 12:57PM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 823 | 50.00% |
| ZM240119C00175000 | 2023-11-01 2:43PM EST | 175.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 841 | 95.70% |
| ZM240119C00180000 | 2023-10-20 9:33AM EST | 180.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 1,915 | 98.05% |
| ZM240119C00185000 | 2023-09-18 9:16AM EST | 185.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 473 | 96.88% |
| ZM240119C00190000 | 2023-11-24 11:55AM EST | 190.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 786 | 99.22% |
| ZM240119C00195000 | 2023-10-06 1:46PM EST | 195.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 653 | 104.69% |
| ZM240119C00200000 | 2023-11-29 11:07AM EST | 200.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 2,252 | 103.13% |
| ZM240119C00210000 | 2023-11-02 12:54PM EST | 210.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 930 | 115.63% |
| ZM240119C00220000 | 2023-11-03 12:35PM EST | 220.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1,727 | 119.53% |
| ZM240119C00230000 | 2023-10-10 11:24AM EST | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 602 | 111.72% |
| ZM240119C00240000 | 2023-12-01 9:55AM EST | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11,699 | 115.63% |
| ZM240119C00250000 | 2023-11-07 1:03PM EST | 250.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,884 | 118.75% |
| ZM240119C00260000 | 2023-11-17 11:08AM EST | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,423 | 50.00% |
| ZM240119C00270000 | 2023-10-12 2:49PM EST | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 359 | 120.31% |
| ZM240119C00280000 | 2023-10-17 2:44PM EST | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 297 | 123.44% |
| ZM240119C00290000 | 2023-09-15 11:37AM EST | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,263 | 129.69% |
| ZM240119C00300000 | 2023-12-01 11:36AM EST | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,785 | 132.81% |
| ZM240119C00310000 | 2023-11-15 12:29PM EST | 310.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 459 | 134.38% |
| ZM240119C00320000 | 2023-09-08 1:27PM EST | 320.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 389 | 137.50% |
| ZM240119C00330000 | 2023-10-30 8:53AM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,407 | 50.00% |
| ZM240119C00340000 | 2023-10-31 8:54AM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 287 | 50.00% |
| ZM240119C00350000 | 2023-09-14 8:44AM EST | 350.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 3,314 | 143.75% |
| ZM240119C00360000 | 2023-10-04 8:39AM EST | 360.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 452 | 150.00% |
| ZM240119C00370000 | 2023-10-30 8:54AM EST | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 50.00% |
| ZM240119C00380000 | 2023-07-18 8:38AM EST | 380.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 110 | 145.31% |
| ZM240119C00390000 | 2023-08-23 8:30AM EST | 390.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 211 | 146.88% |
| ZM240119C00400000 | 2023-11-29 3:30PM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67,592 | 143.75% |
| ZM240119C00410000 | 2023-09-14 10:02AM EST | 410.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 156.25% |
| ZM240119C00420000 | 2023-08-16 2:47PM EST | 420.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 153.13% |
| ZM240119C00430000 | 2023-09-26 11:29AM EST | 430.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 911 | 168.75% |
| ZM240119C00440000 | 2023-11-20 1:50PM EST | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,512 | 156.25% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240119P00035000 | 2023-11-28 12:55PM EST | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,196 | 68.75% |
| ZM240119P00040000 | 2023-11-28 3:13PM EST | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 5,067 | 64.45% |
| ZM240119P00045000 | 2023-12-01 12:59PM EST | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 8,601 | 49.61% |
| ZM240119P00050000 | 2023-12-01 3:36PM EST | 50.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 30 | 8,973 | 41.21% |
| ZM240119P00055000 | 2023-12-04 10:17AM EST | 55.00 | 0.19 | 0.18 | 0.20 | +0.06 | +46.15% | 5 | 4,454 | 36.23% |
| ZM240119P00060000 | 2023-12-04 10:22AM EST | 60.00 | 0.59 | 0.57 | 0.59 | +0.23 | +63.89% | 17 | 4,874 | 31.89% |
| ZM240119P00065000 | 2023-12-04 10:08AM EST | 65.00 | 1.57 | 1.65 | 1.71 | +0.52 | +49.52% | 38 | 3,684 | 28.91% |
| ZM240119P00070000 | 2023-12-04 10:18AM EST | 70.00 | 4.00 | 4.00 | 4.10 | +1.34 | +50.38% | 15 | 4,922 | 26.27% |
| ZM240119P00075000 | 2023-12-04 10:00AM EST | 75.00 | 7.32 | 7.75 | 7.90 | +1.62 | +28.42% | 2 | 4,237 | 23.29% |
| ZM240119P00080000 | 2023-12-04 9:30AM EST | 80.00 | 10.45 | 12.25 | 12.40 | -1.71 | -14.06% | 100 | 40,028 | 0.00% |
| ZM240119P00085000 | 2023-11-29 2:37PM EST | 85.00 | 16.85 | 17.05 | 17.65 | 0.00 | - | 35 | 0 | 28.52% |
| ZM240119P00090000 | 2023-12-01 3:03PM EST | 90.00 | 19.50 | 22.20 | 22.50 | 0.00 | - | 70 | 1 | 0.00% |
| ZM240119P00095000 | 2023-12-01 3:03PM EST | 95.00 | 24.75 | 26.95 | 27.25 | 0.00 | - | 50 | 2 | 0.00% |
| ZM240119P00100000 | 2023-11-09 2:07PM EST | 100.00 | 39.02 | 32.05 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240119P00105000 | 2023-10-23 10:52AM EST | 105.00 | 43.21 | 38.90 | 41.00 | 0.00 | - | 1 | 1 | 112.92% |
| ZM240119P00110000 | 2023-10-11 1:55PM EST | 110.00 | 44.75 | 47.70 | 48.15 | 0.00 | - | 26 | 0 | 160.47% |
| ZM240119P00115000 | 2023-08-21 12:43PM EST | 115.00 | 47.60 | 43.70 | 44.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00120000 | 2023-10-04 1:43PM EST | 120.00 | 54.10 | 56.85 | 57.20 | 0.00 | - | 54 | 0 | 163.43% |
| ZM240119P00125000 | 2023-11-20 3:40PM EST | 125.00 | 59.25 | 56.90 | 58.10 | 0.00 | - | 4,000 | 0 | 97.07% |
| ZM240119P00130000 | 2023-12-01 3:15PM EST | 130.00 | 59.35 | 61.25 | 63.10 | 0.00 | - | 4,950 | 2,205 | 101.76% |
| ZM240119P00135000 | 2023-12-01 3:15PM EST | 135.00 | 64.35 | 66.45 | 67.60 | 0.00 | - | 2,000 | 0 | 0.00% |
| ZM240119P00140000 | 2023-11-30 3:01PM EST | 140.00 | 72.10 | 72.00 | 72.50 | 0.00 | - | 2,000 | 0 | 0.00% |
| ZM240119P00145000 | 2023-10-26 12:30PM EST | 145.00 | 86.00 | 80.20 | 80.70 | 0.00 | - | 7,500 | 0 | 168.60% |
| ZM240119P00150000 | 2023-10-18 1:53PM EST | 150.00 | 86.95 | 85.65 | 86.15 | 0.00 | - | 3,500 | 0 | 180.59% |
| ZM240119P00155000 | 2023-09-22 1:29PM EST | 155.00 | 86.06 | 93.05 | 93.55 | 0.00 | - | 15 | 0 | 219.14% |
| ZM240119P00160000 | 2023-10-02 2:10PM EST | 160.00 | 90.35 | 99.80 | 100.15 | 0.00 | - | 1 | 0 | 244.70% |
| ZM240119P00165000 | 2023-10-26 1:58PM EST | 165.00 | 105.10 | 99.90 | 100.70 | 0.00 | - | 10,000 | 0 | 183.64% |
| ZM240119P00170000 | 2023-11-20 3:54PM EST | 170.00 | 103.97 | 101.45 | 103.00 | 0.00 | - | 1 | 0 | 127.44% |
| ZM240119P00175000 | 2023-12-01 3:03PM EST | 175.00 | 104.25 | 106.55 | 108.30 | 0.00 | - | 25 | 4 | 143.60% |
| ZM240119P00180000 | 2023-12-01 3:03PM EST | 180.00 | 109.45 | 111.70 | 112.85 | 0.00 | - | 30 | 5 | 124.22% |
| ZM240119P00185000 | 2023-11-29 3:41PM EST | 185.00 | 117.32 | 116.70 | 118.40 | 0.00 | - | 4 | 0 | 153.47% |
| ZM240119P00190000 | 2023-11-28 2:44PM EST | 190.00 | 122.63 | 121.35 | 122.95 | 0.00 | - | 1,000 | 0 | 136.33% |
| ZM240119P00195000 | 2023-09-11 2:10PM EST | 195.00 | 122.25 | 129.95 | 130.40 | 0.00 | - | 3,500 | 0 | 202.93% |
| ZM240119P00200000 | 2023-10-16 1:56PM EST | 200.00 | 136.77 | 135.95 | 136.45 | 0.00 | - | 3,000 | 0 | 224.05% |
| ZM240119P00210000 | 2023-10-25 1:29PM EST | 210.00 | 149.30 | 145.00 | 146.05 | 0.00 | - | 1 | 0 | 218.65% |
| ZM240119P00220000 | 2023-10-13 1:52PM EST | 220.00 | 157.37 | 157.65 | 158.15 | 0.00 | - | 3,000 | 0 | 262.11% |
| ZM240119P00230000 | 2023-11-14 12:43PM EST | 230.00 | 167.10 | 161.65 | 162.40 | 0.00 | - | 1,351 | 0 | 0.00% |
| ZM240119P00240000 | 2023-10-10 2:18PM EST | 240.00 | 172.60 | 178.15 | 181.40 | 0.00 | - | 4,000 | 0 | 298.63% |
| ZM240119P00250000 | 2023-11-28 12:06PM EST | 250.00 | 183.70 | 181.90 | 183.15 | 0.00 | - | 1 | 0 | 175.49% |
| ZM240119P00260000 | 2023-10-17 1:55PM EST | 260.00 | 196.17 | 196.25 | 196.85 | 0.00 | - | 5,190 | 0 | 262.67% |
| ZM240119P00270000 | 2023-10-12 1:59PM EST | 270.00 | 206.90 | 206.55 | 208.20 | 0.00 | - | 4,000 | 0 | 280.32% |
| ZM240119P00280000 | 2023-09-13 1:08PM EST | 280.00 | 210.35 | 216.25 | 218.15 | 0.00 | - | 1 | 0 | 282.08% |
| ZM240119P00290000 | 2022-08-17 2:49PM EST | 290.00 | 187.40 | 206.55 | 215.95 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00300000 | 2023-10-26 9:46AM EST | 300.00 | 240.10 | 234.85 | 235.75 | 0.00 | - | 1 | 0 | 256.84% |
| ZM240119P00310000 | 2023-10-31 1:47PM EST | 310.00 | 250.20 | 241.20 | 242.30 | 0.00 | - | 2,000 | 0 | 0.00% |
| ZM240119P00320000 | 2022-07-12 10:44AM EST | 320.00 | 210.85 | 208.05 | 216.60 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00330000 | 2023-10-17 2:03PM EST | 330.00 | 266.50 | 265.40 | 267.55 | 0.00 | - | 1 | 0 | 289.67% |
| ZM240119P00340000 | 2023-09-27 1:52PM EST | 340.00 | 272.85 | 280.00 | 281.15 | 0.00 | - | 3,580 | 0 | 352.76% |
| ZM240119P00350000 | 2023-12-04 9:30AM EST | 350.00 | 280.13 | 281.75 | 282.75 | +0.18 | +0.06% | 100 | 0 | 176.17% |
| ZM240119P00360000 | 2023-10-04 1:45PM EST | 360.00 | 294.35 | 296.55 | 297.50 | 0.00 | - | 8,000 | 0 | 308.94% |
| ZM240119P00370000 | 2023-10-09 9:51AM EST | 370.00 | 304.50 | 307.40 | 309.10 | 0.00 | - | 7 | 0 | 331.10% |
| ZM240119P00380000 | 2023-10-23 2:10PM EST | 380.00 | 318.70 | 315.60 | 317.30 | 0.00 | - | 1 | 0 | 305.27% |
| ZM240119P00390000 | 2023-11-14 10:32AM EST | 390.00 | 326.81 | 321.90 | 322.65 | 0.00 | - | 1 | 0 | 163.28% |
| ZM240119P00400000 | 2023-11-21 2:27PM EST | 400.00 | 334.35 | 331.55 | 332.70 | 0.00 | - | 20 | 0 | 179.30% |
| ZM240119P00410000 | 2023-10-02 9:12AM EST | 410.00 | 339.25 | 349.50 | 350.10 | 0.00 | - | 3 | 0 | 364.82% |
| ZM240119P00420000 | 2023-11-08 10:30AM EST | 420.00 | 357.92 | 351.60 | 353.05 | 0.00 | - | 4 | 0 | 220.12% |
| ZM240119P00430000 | 2023-12-01 10:07AM EST | 430.00 | 361.41 | 361.75 | 362.70 | 0.00 | - | 4 | 0 | 185.16% |
| ZM240119P00440000 | 2023-11-16 3:01PM EST | 440.00 | 376.90 | 371.20 | 372.20 | 0.00 | - | 1,900 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.