Italia markets open in 6 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,24-1,39 (-2,26%)
Alla chiusura: 04:00PM EDT
60,40 +0,16 (+0,27%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240419C000350002024-03-27 1:09PM EDT35.0031.330.000.000.00-200.00%
ZM240419C000500002024-04-15 12:04PM EDT50.0010.850.000.000.00-1000.00%
ZM240419C000550002024-04-15 10:30AM EDT55.005.650.000.000.00-100.00%
ZM240419C000570002024-04-04 12:36PM EDT57.007.480.000.000.00-1500.00%
ZM240419C000580002024-04-15 1:40PM EDT58.002.260.000.000.00-600.00%
ZM240419C000590002024-04-15 1:45PM EDT59.001.490.000.000.00-1100.00%
ZM240419C000600002024-04-15 3:47PM EDT60.000.890.000.000.00-13300.00%
ZM240419C000610002024-04-15 3:57PM EDT61.000.580.000.000.00-26203.13%
ZM240419C000620002024-04-15 3:54PM EDT62.000.280.000.000.00-81306.25%
ZM240419C000630002024-04-15 3:58PM EDT63.000.140.000.000.00-713012.50%
ZM240419C000640002024-04-15 3:31PM EDT64.000.060.000.000.00-740012.50%
ZM240419C000650002024-04-15 3:51PM EDT65.000.030.000.000.00-288025.00%
ZM240419C000660002024-04-15 2:17PM EDT66.000.030.000.000.00-12025.00%
ZM240419C000670002024-04-15 12:07PM EDT67.000.030.000.000.00-38025.00%
ZM240419C000680002024-04-15 2:49PM EDT68.000.030.000.000.00-286025.00%
ZM240419C000690002024-04-15 1:44PM EDT69.000.010.000.000.00-180025.00%
ZM240419C000700002024-04-15 3:21PM EDT70.000.010.000.000.00-136025.00%
ZM240419C000710002024-04-12 2:38PM EDT71.000.020.000.000.00-160050.00%
ZM240419C000720002024-04-15 12:12PM EDT72.000.020.000.000.00-32050.00%
ZM240419C000730002024-04-12 3:15PM EDT73.000.020.000.000.00-90050.00%
ZM240419C000740002024-04-15 2:29PM EDT74.000.010.000.000.00-8050.00%
ZM240419C000750002024-04-15 12:24PM EDT75.000.010.000.000.00-217050.00%
ZM240419C000760002024-04-10 1:31PM EDT76.000.090.000.000.00-2050.00%
ZM240419C000770002024-03-28 2:22PM EDT77.000.060.000.000.00-2050.00%
ZM240419C000800002024-04-15 9:49AM EDT80.000.010.000.000.00-7050.00%
ZM240419C000850002024-04-10 2:28PM EDT85.000.120.000.000.00-2050.00%
ZM240419C000900002024-04-12 11:24AM EDT90.000.010.000.000.00-1050.00%
ZM240419C000950002024-03-11 9:43AM EDT95.000.040.000.100.00-37402187.50%
ZM240419C001000002024-03-13 9:30AM EDT100.000.050.000.000.00-1850.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240419P000400002024-02-28 10:47AM EDT40.000.100.000.200.00-357200.78%
ZM240419P000450002024-04-12 3:32PM EDT45.000.010.000.000.00-1050.00%
ZM240419P000500002024-04-10 10:04AM EDT50.000.030.000.000.00-5050.00%
ZM240419P000550002024-04-15 3:39PM EDT55.000.030.000.000.00-560025.00%
ZM240419P000560002024-04-15 3:01PM EDT56.000.070.000.000.00-4012.50%
ZM240419P000570002024-04-15 1:53PM EDT57.000.100.000.000.00-13012.50%
ZM240419P000580002024-04-15 2:50PM EDT58.000.210.000.000.00-40012.50%
ZM240419P000590002024-04-15 3:12PM EDT59.000.460.000.000.00-3606.25%
ZM240419P000600002024-04-15 3:58PM EDT60.000.720.000.000.00-81301.56%
ZM240419P000610002024-04-15 3:55PM EDT61.001.200.000.000.00-9400.00%
ZM240419P000620002024-04-15 2:40PM EDT62.002.110.000.000.00-32900.00%
ZM240419P000630002024-04-15 2:48PM EDT63.003.080.000.000.00-1900.00%
ZM240419P000640002024-04-15 3:33PM EDT64.003.900.000.000.00-500.00%
ZM240419P000650002024-04-15 3:44PM EDT65.005.050.000.000.00-2900.00%
ZM240419P000660002024-04-15 3:35PM EDT66.005.910.000.000.00-500.00%
ZM240419P000670002024-04-15 3:40PM EDT67.006.950.000.000.00-200.00%
ZM240419P000680002024-04-15 3:16PM EDT68.008.250.000.000.00-16000.00%
ZM240419P000690002024-04-12 1:08PM EDT69.007.250.000.000.00-100.00%
ZM240419P000700002024-04-15 3:16PM EDT70.0010.250.000.000.00-17600.00%
ZM240419P000710002024-04-01 2:51PM EDT71.006.500.000.000.00-100.00%
ZM240419P000720002024-03-22 3:21PM EDT72.006.380.000.000.00-100.00%
ZM240419P000740002024-03-22 2:39PM EDT74.008.160.000.000.00-100.00%
ZM240419P000750002024-04-05 11:36AM EDT75.0012.270.000.000.00-100.00%
ZM240419P000800002024-03-12 12:36PM EDT80.009.9715.5017.600.00-100.00%
ZM240419P000850002024-03-19 2:32PM EDT85.0018.200.000.000.00-100.00%
ZM240419P000900002024-03-27 9:52AM EDT90.0023.550.000.000.00-300.00%