Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,74-0,20 (-0,35%)
Alla chiusura: 04:00PM EDT
57,90 +0,16 (+0,28%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240628C000500002024-05-29 12:40PM EDT50.0011.957.258.300.00-1170.12%
ZM240628C000530002024-06-14 10:28AM EDT53.004.814.655.10-1.39-22.42%466242.38%
ZM240628C000540002024-05-17 3:50PM EDT54.0011.053.804.250.00-3341.11%
ZM240628C000550002024-06-14 10:27AM EDT55.002.963.003.55-0.92-23.71%1842.48%
ZM240628C000560002024-06-13 1:25PM EDT56.003.002.202.800.00-5940.48%
ZM240628C000570002024-06-14 3:30PM EDT57.001.631.561.67-0.46-22.01%73728.22%
ZM240628C000580002024-06-14 3:47PM EDT58.001.001.031.19-0.26-20.63%1041729.10%
ZM240628C000590002024-06-14 3:33PM EDT59.000.640.590.67-0.30-31.91%13841826.22%
ZM240628C000600002024-06-14 3:53PM EDT60.000.340.350.39-0.22-39.29%20124425.98%
ZM240628C000610002024-06-14 12:05PM EDT61.000.200.180.23-0.15-42.86%12015326.51%
ZM240628C000620002024-06-14 3:54PM EDT62.000.130.110.14-0.18-58.06%4966327.54%
ZM240628C000630002024-06-14 2:57PM EDT63.000.090.060.10-0.05-35.71%2310529.49%
ZM240628C000640002024-06-14 2:31PM EDT64.000.070.050.07-0.04-36.36%1014831.15%
ZM240628C000650002024-06-14 3:47PM EDT65.000.050.040.06-0.02-28.57%26715633.79%
ZM240628C000660002024-06-14 12:21PM EDT66.000.060.020.13-0.01-14.29%1133043.36%
ZM240628C000670002024-06-13 12:22PM EDT67.000.100.020.130.00-110447.17%
ZM240628C000680002024-06-14 12:56PM EDT68.000.040.020.12-0.06-60.00%72,05150.00%
ZM240628C000690002024-06-13 2:36PM EDT69.000.050.010.120.00-19553.52%
ZM240628C000700002024-06-12 9:34AM EDT70.000.030.010.12-0.03-50.00%132750.98%
ZM240628C000710002024-06-10 10:54AM EDT71.000.100.000.120.00-46753.32%
ZM240628C000720002024-06-07 9:30AM EDT72.000.070.010.060.00-15651.95%
ZM240628C000730002024-06-13 10:08AM EDT73.000.090.000.110.00-1958.40%
ZM240628C000740002024-06-06 10:11AM EDT74.000.050.000.110.00-16261.33%
ZM240628C000750002024-06-03 3:02PM EDT75.000.070.000.110.00-9011664.06%
ZM240628C000760002024-06-03 3:02PM EDT76.000.050.010.110.00-454567.58%
ZM240628C000800002024-05-30 9:52AM EDT80.000.030.000.180.00-16282.81%
ZM240628C000850002024-05-23 3:40PM EDT85.000.010.000.030.00-202175.78%
ZM240628C000900002024-06-14 10:27AM EDT90.000.060.000.17+0.03+100.00%85100105.86%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240628P000450002024-06-14 12:06PM EDT45.000.060.000.060.00-1258.59%
ZM240628P000500002024-06-06 9:50AM EDT50.000.030.020.090.00-101843.95%
ZM240628P000510002024-06-13 3:59PM EDT51.000.060.020.130.00-11542.19%
ZM240628P000520002024-06-14 1:25PM EDT52.000.100.040.15+0.03+42.86%72438.18%
ZM240628P000530002024-06-14 2:05PM EDT53.000.090.060.11+0.02+28.57%694630.37%
ZM240628P000540002024-06-14 3:48PM EDT54.000.150.110.16+0.05+50.00%128927.83%
ZM240628P000550002024-06-14 2:43PM EDT55.000.250.020.25+0.05+25.00%2111025.64%
ZM240628P000560002024-06-14 3:33PM EDT56.000.410.370.440.00-7238324.71%
ZM240628P000570002024-06-14 3:41PM EDT57.000.730.680.75+0.16+28.07%4413524.10%
ZM240628P000580002024-06-14 3:43PM EDT58.001.191.101.22+0.06+5.31%2430424.02%
ZM240628P000590002024-06-14 3:38PM EDT59.001.801.671.84+0.45+33.33%5124824.07%
ZM240628P000600002024-06-14 3:15PM EDT60.002.472.392.63+0.38+18.18%4230425.39%
ZM240628P000610002024-06-14 3:21PM EDT61.003.203.253.50+0.47+17.22%2267626.91%
ZM240628P000620002024-06-13 2:58PM EDT62.003.813.804.500.00-1616132.03%
ZM240628P000630002024-06-13 3:18PM EDT63.004.734.755.500.00-255636.82%
ZM240628P000640002024-06-04 3:36PM EDT64.003.075.706.950.00-1358.15%
ZM240628P000650002024-06-07 10:55AM EDT65.002.477.107.900.00-1061.72%
ZM240628P000660002024-06-13 10:01AM EDT66.007.497.758.900.00-10066.65%
ZM240628P000670002024-06-07 12:02PM EDT67.003.958.759.900.00-13071.39%
ZM240628P000680002024-06-07 3:46PM EDT68.005.159.9510.900.00-3153.32%
ZM240628P000690002024-06-12 12:31PM EDT69.007.6510.7511.900.00-2080.47%
ZM240628P000710002024-05-29 1:03PM EDT71.009.2212.8513.850.00--057.03%