Italia markets close in 2 hours

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,51-0,81 (-1,32%)
In data: 09:30AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240315C000350002024-01-02 10:26AM EST35.0035.4029.8030.300.00-313293.60%
ZM240315C000400002024-02-12 11:33AM EST40.0026.060.000.000.00-1100.00%
ZM240315C000450002023-12-13 2:20PM EST45.0025.9525.6526.450.00-232330.52%
ZM240315C000500002024-02-16 3:59PM EST50.0012.750.000.000.00-1960.00%
ZM240315C000550002024-02-20 2:57PM EST55.007.250.000.000.00-21540.00%
ZM240315C000600002024-02-20 3:03PM EST60.003.900.000.000.00-2074960.00%
ZM240315C000650002024-02-20 3:58PM EST65.001.930.000.000.00-6962,5746.25%
ZM240315C000700002024-02-20 3:55PM EST70.000.940.000.000.00-1573,40812.50%
ZM240315C000750002024-02-20 3:59PM EST75.000.440.000.000.00-943,54625.00%
ZM240315C000800002024-02-20 3:33PM EST80.000.230.000.000.00-523,57725.00%
ZM240315C000850002024-02-20 3:59PM EST85.000.140.000.000.00-461,13725.00%
ZM240315C000900002024-02-20 1:06PM EST90.000.100.000.000.00-12,37525.00%
ZM240315C000950002024-02-14 10:56AM EST95.000.080.000.000.00-3039650.00%
ZM240315C001000002024-02-15 11:38AM EST100.000.060.000.000.00-27,58650.00%
ZM240315C001050002024-02-20 2:58PM EST105.000.020.000.000.00-14732050.00%
ZM240315C001100002024-02-20 12:07PM EST110.000.020.000.000.00-161450.00%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240315P000350002024-01-18 12:38PM EST35.000.050.000.070.00-121891.41%
ZM240315P000400002024-02-14 2:08PM EST40.000.040.000.000.00-16125.00%
ZM240315P000450002024-02-20 2:49PM EST45.000.110.000.000.00-141,33625.00%
ZM240315P000500002024-02-16 3:17PM EST50.000.270.000.000.00-1878212.50%
ZM240315P000550002024-02-20 3:41PM EST55.000.910.000.000.00-771,63412.50%
ZM240315P000600002024-02-20 3:48PM EST60.002.490.000.000.00-7,62213,6030.78%
ZM240315P000650002024-02-20 3:45PM EST65.005.480.000.000.00-1484,3470.00%
ZM240315P000700002024-02-20 3:52PM EST70.009.400.000.000.00-3073,3500.00%
ZM240315P000750002024-02-16 3:36PM EST75.0012.950.000.000.00-301,1520.00%
ZM240315P000800002024-02-16 3:58PM EST80.0018.000.000.000.00-248,5770.00%
ZM240315P000850002023-12-05 1:59PM EST85.0017.4317.8018.000.00-490.00%
ZM240315P000900002023-11-17 3:50PM EST90.0026.1518.1518.950.00-100.00%
ZM240315P000950002023-12-22 1:09PM EST95.0022.3025.1526.800.00-100.00%
ZM240315P001000002024-01-25 2:20PM EST100.0032.700.000.000.00-200.00%
ZM240315P001050002023-10-18 2:44PM EST105.0041.9640.6541.200.00--00.00%
ZM240315P001100002024-01-16 10:44AM EST110.0040.8045.6546.300.00-200.00%