Italia markets close in 1 hour 41 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,92-0,40 (-0,65%)
In data: 09:48AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM250117C000350002024-02-16 9:53AM EST35.0030.5028.1029.150.00-1011063.93%
ZM250117C000400002024-02-14 11:23AM EST40.0027.1123.7525.700.00-175360.64%
ZM250117C000450002024-02-20 11:01AM EST45.0020.5919.9521.000.00-151353.98%
ZM250117C000500002024-02-20 1:12PM EST50.0016.8016.0017.750.00-4220950.51%
ZM250117C000550002024-02-13 3:17PM EST55.0015.2812.7515.200.00-120455.12%
ZM250117C000600002024-02-20 3:58PM EST60.0011.1810.5012.400.00-3033952.41%
ZM250117C000650002024-02-20 12:00PM EST65.008.507.808.900.00-3072445.52%
ZM250117C000700002024-02-20 2:11PM EST70.006.906.657.300.00-92,61245.64%
ZM250117C000750002024-02-20 2:12PM EST75.005.304.657.400.00-51,28252.02%
ZM250117C000800002024-02-20 2:13PM EST80.004.103.905.200.00-31,42247.27%
ZM250117C000850002024-02-20 12:20PM EST85.003.052.883.450.00-21,38543.10%
ZM250117C000900002024-02-20 1:58PM EST90.002.502.212.660.00-61,63342.56%
ZM250117C000950002024-02-16 3:04PM EST95.002.251.382.100.00-83,15942.47%
ZM250117C001000002024-02-20 10:53AM EST100.001.741.161.550.00-106,33241.60%
ZM250117C001050002024-02-20 12:07PM EST105.001.160.911.220.00-101,99741.60%
ZM250117C001100002024-02-13 1:28PM EST110.001.200.711.280.00-121,00344.53%
ZM250117C001150002024-02-20 11:42AM EST115.000.800.531.080.00-535444.97%
ZM250117C001200002024-02-20 1:58PM EST120.000.670.500.850.00-111,96244.67%
ZM250117C001250002024-02-20 2:25PM EST125.000.550.400.630.00-276743.87%
ZM250117C001300002024-02-20 1:41PM EST130.000.470.470.540.00-4372,05744.36%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM250117P000350002024-02-20 2:55PM EST35.000.860.740.920.00-53,71645.22%
ZM250117P000400002024-02-20 2:55PM EST40.001.471.311.520.00-26,01342.41%
ZM250117P000450002024-02-20 3:29PM EST45.002.272.142.590.00-131,65141.32%
ZM250117P000500002024-02-20 2:55PM EST50.003.623.154.050.00-93,14840.22%
ZM250117P000550002024-02-20 10:25AM EST55.005.305.005.450.00-661,29836.81%
ZM250117P000600002024-02-20 2:04PM EST60.007.406.907.600.00-222,43335.18%
ZM250117P000650002024-02-20 12:53PM EST65.0010.059.5510.250.00-51,07633.76%
ZM250117P000700002024-02-20 10:25AM EST70.0013.2912.4013.400.00-51,48132.56%
ZM250117P000750002024-02-20 10:32AM EST75.0016.9014.9517.150.00-372832.26%
ZM250117P000800002024-02-16 3:11PM EST80.0019.5020.2521.950.00-162835.93%
ZM250117P000850002024-02-13 9:30AM EST85.0023.3024.7025.500.00-128731.36%
ZM250117P000900002024-02-20 12:39PM EST90.0029.8028.6030.300.00-714433.25%
ZM250117P000950002024-02-12 3:25PM EST95.0030.5033.6035.650.00-917938.94%
ZM250117P001000002024-02-12 12:15PM EST100.0034.6037.1041.450.00-216647.28%
ZM250117P001050002024-02-09 2:59PM EST105.0039.0142.8546.500.00-1150.42%
ZM250117P001100002023-12-05 3:49PM EST110.0040.9041.6543.900.00-1400.00%
ZM250117P001150002024-01-09 1:54PM EST115.0046.2048.6053.450.00-400.00%
ZM250117P001200002024-02-14 11:25AM EST120.0055.8558.1560.450.00-12049.85%
ZM250117P001250002023-12-19 12:08PM EST125.0052.6055.2059.950.00-200.00%
ZM250117P001300002023-12-29 2:55PM EST130.0058.0058.5563.500.00-1100.00%