Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,94+1,61 (+2,36%)
Alla chiusura: 04:00PM EDT
69,95 +0,01 (+0,01%)
Dopo ore: 07:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM250117C000350002023-09-28 3:47PM EDT35.0037.2838.5538.850.00-44668.09%
ZM250117C000400002023-09-28 3:35PM EDT40.0033.4534.6034.850.00-671764.15%
ZM250117C000450002023-09-29 11:07AM EDT45.0031.2030.8531.10-2.03-6.11%1044160.95%
ZM250117C000500002023-09-29 11:07AM EDT50.0028.1527.3527.60+1.98+7.57%512958.34%
ZM250117C000550002023-09-29 3:08PM EDT55.0024.7024.1024.35+1.55+6.70%1215756.12%
ZM250117C000600002023-09-29 9:30AM EDT60.0021.7021.1521.35+2.75+14.51%528054.27%
ZM250117C000650002023-09-28 9:43AM EDT65.0016.6018.4518.650.00-226852.72%
ZM250117C000700002023-09-28 12:20PM EDT70.0015.0515.9516.300.00-285651.40%
ZM250117C000750002023-09-28 9:41AM EDT75.0012.2713.8514.050.00-146550.23%
ZM250117C000800002023-09-29 11:50AM EDT80.0012.2011.6512.20+1.70+16.19%354749.77%
ZM250117C000850002023-09-29 3:50PM EDT85.0010.5510.3010.50+1.27+13.69%348748.88%
ZM250117C000900002023-09-29 3:40PM EDT90.009.008.809.00+0.60+7.14%30572248.05%
ZM250117C000950002023-09-29 1:54PM EDT95.007.737.557.75+0.78+11.22%11,91147.51%
ZM250117C001000002023-09-27 2:06PM EDT100.005.606.506.700.00-134,30347.14%
ZM250117C001050002023-09-27 1:55PM EDT105.004.855.555.750.00-1611,12846.68%
ZM250117C001100002023-09-25 1:09PM EDT110.004.574.754.950.00-574946.34%
ZM250117C001150002023-09-26 2:51PM EDT115.003.854.104.250.00-117746.00%
ZM250117C001200002023-09-22 3:58PM EDT120.003.473.553.650.00-71,42145.70%
ZM250117C001250002023-09-26 10:23AM EDT125.002.903.053.150.00-134845.50%
ZM250117C001300002023-09-29 3:27PM EDT130.002.732.682.74+0.27+10.98%2045,22545.41%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM250117P000350002023-09-28 12:42PM EDT35.001.471.301.390.00-13,34148.90%
ZM250117P000400002023-09-22 12:26PM EDT40.002.132.042.100.00-1153,86946.74%
ZM250117P000450002023-09-28 2:40PM EDT45.003.252.963.050.00-81,38344.93%
ZM250117P000500002023-09-28 12:28PM EDT50.004.494.154.250.00-12,13943.27%
ZM250117P000550002023-09-27 1:16PM EDT55.006.355.605.700.00-574841.64%
ZM250117P000600002023-09-28 2:25PM EDT60.007.807.357.450.00-6593940.16%
ZM250117P000650002023-09-29 3:52PM EDT65.009.339.409.50-1.02-9.86%551238.75%
ZM250117P000700002023-09-29 10:52AM EDT70.0011.5011.4011.90-0.92-7.41%11,53837.54%
ZM250117P000750002023-09-25 3:52PM EDT75.0015.1513.9014.600.00-41776336.33%
ZM250117P000800002023-09-27 3:10PM EDT80.0018.5717.4017.600.00-232735.15%
ZM250117P000850002023-09-20 11:53AM EDT85.0020.8020.6520.850.00-1231733.85%
ZM250117P000900002023-09-20 11:50AM EDT90.0024.3524.1024.350.00-2217132.45%
ZM250117P000950002023-09-20 11:51AM EDT95.0028.1527.8028.200.00-9317131.36%
ZM250117P001000002023-09-29 9:30AM EDT100.0033.5831.8032.25+1.63+5.10%429830.12%
ZM250117P001050002023-09-12 3:57PM EDT105.0036.3036.0036.450.00-720528.50%
ZM250117P001100002023-09-29 9:30AM EDT110.0041.6540.4540.95+3.55+9.32%1020427.44%
ZM250117P001150002023-09-27 3:27PM EDT115.0047.5045.1045.450.00-339424.83%
ZM250117P001200002023-09-29 3:04PM EDT120.0049.8049.3550.45-3.25-6.13%3426.47%
ZM250117P001250002023-09-19 12:33PM EDT125.0055.8554.6055.550.00-2029.15%
ZM250117P001300002023-09-21 11:58AM EDT130.0061.7059.5560.500.00-3030.08%