Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
71,59-3,81 (-5,05%)
Alla chiusura: 04:00PM EST
71,74 +0,15 (+0,21%)
Dopo ore: 04:41PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM250117C000400002022-11-28 2:44PM EST40.0042.2541.0042.50-8.50-16.75%19445274.57%
ZM250117C000450002022-11-28 3:08PM EST45.0039.3538.1039.55-2.50-5.97%5116172.42%
ZM250117C000500002022-11-28 2:39PM EST50.0036.4035.4536.70-9.80-21.21%61070.57%
ZM250117C000550002022-11-11 3:05PM EST55.0048.6732.7534.300.00-1669.04%
ZM250117C000600002022-11-28 12:03PM EST60.0032.3530.4531.65-3.13-8.82%1264767.41%
ZM250117C000650002022-11-28 3:02PM EST65.0028.9528.0029.65-1.92-6.22%4966.22%
ZM250117C000700002022-11-28 9:35AM EST70.0029.7025.9527.35-5.35-15.26%11464.87%
ZM250117C000750002022-11-28 2:20PM EST75.0025.2524.6025.30-2.20-8.01%11564.51%
ZM250117C000800002022-11-28 9:35AM EST80.0026.0522.5023.50+1.15+4.62%863263.23%
ZM250117C000850002022-11-28 3:04PM EST85.0021.5020.6021.90-2.60-10.79%13562.23%
ZM250117C000900002022-11-23 3:28PM EST90.0022.3418.9020.150.00-12061.07%
ZM250117C000950002022-11-28 2:14PM EST95.0018.5817.4519.05-1.84-9.01%12460.79%
ZM250117C001000002022-11-28 2:09PM EST100.0017.3516.5517.60-1.04-5.66%2013560.54%
ZM250117C001050002022-11-23 1:51PM EST105.0017.3514.8516.350.00-84559.38%
ZM250117C001100002022-11-25 12:11PM EST110.0015.8913.9515.200.00-112159.13%
ZM250117C001150002022-11-25 12:15PM EST115.0014.5012.9513.800.00-16158.28%
ZM250117C001200002022-11-28 11:18AM EST120.0012.1511.8013.05-0.85-6.54%729157.87%
ZM250117C001250002022-11-28 1:23PM EST125.0012.1511.0012.15-0.60-4.71%36857.57%
ZM250117C001300002022-11-28 3:32PM EST130.0010.7210.2010.85-1.09-9.23%7,132956.63%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM250117P000400002022-11-28 2:48PM EST40.006.175.856.50+0.47+8.25%757057.36%
ZM250117P000450002022-11-28 9:51AM EST45.007.177.508.45-0.38-5.03%14656.20%
ZM250117P000500002022-11-22 9:52AM EST50.009.769.459.900.00-13054.07%
ZM250117P000550002022-11-04 2:33PM EST55.0011.0911.4012.300.00-101753.03%
ZM250117P000600002022-11-22 10:23AM EST60.0013.4013.7514.400.00-53151.64%
ZM250117P000650002022-11-25 12:34PM EST65.0015.0016.2016.750.00-53250.31%
ZM250117P000700002022-11-23 10:08AM EST70.0017.4318.7019.000.00-136148.91%
ZM250117P000750002022-11-28 9:58AM EST75.0020.4021.2022.25+0.20+0.99%118048.96%
ZM250117P000800002022-11-21 1:12PM EST80.0022.4524.2025.200.00-135247.86%
ZM250117P000850002022-11-22 2:41PM EST85.0025.7727.0528.300.00-120046.78%
ZM250117P000900002022-11-22 9:30AM EST90.0029.2530.2531.450.00-19245.51%
ZM250117P000950002022-11-28 3:40PM EST95.0034.6033.5034.90+2.62+8.19%16944.62%
ZM250117P001000002022-11-28 3:40PM EST100.0037.9537.1538.50+0.90+2.43%27443.80%
ZM250117P001050002022-11-28 3:36PM EST105.0041.4640.3542.30+3.06+7.97%19243.18%
ZM250117P001100002022-11-17 11:56AM EST110.0039.9044.2546.000.00-17042.01%
ZM250117P001150002022-11-16 3:50PM EST115.0042.8548.1549.900.00-411741.06%
ZM250117P001200002022-11-16 1:32PM EST120.0045.8051.7054.150.00-49640.78%
ZM250117P001250002022-11-28 2:18PM EST125.0057.1055.7558.40+9.60+20.21%18540.28%
ZM250117P001300002022-11-28 10:25AM EST130.0060.3560.1062.55+2.20+3.78%4539.21%