Italia markets open in 1 hour 52 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,57-0,47 (-0,68%)
Alla chiusura: 04:00PM EDT
68,51 -0,06 (-0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM250117C000350002023-03-14 12:57PM EDT35.0040.750.000.000.00-300.00%
ZM250117C000400002023-03-22 3:04PM EDT40.0037.880.000.000.00-100.00%
ZM250117C000450002023-03-20 2:22PM EDT45.0033.550.000.000.00-100.00%
ZM250117C000500002023-03-24 9:51AM EDT50.0029.630.000.000.00-100.00%
ZM250117C000550002023-03-24 3:37PM EDT55.0027.510.000.000.00-200.00%
ZM250117C000600002023-03-24 2:01PM EDT60.0024.700.000.000.00-1200.00%
ZM250117C000650002023-03-27 12:04PM EDT65.0022.000.000.000.00-100.00%
ZM250117C000700002023-03-27 1:43PM EDT70.0020.100.000.000.00-1200.39%
ZM250117C000750002023-03-27 11:20AM EDT75.0018.100.000.000.00-201.56%
ZM250117C000800002023-03-27 3:28PM EDT80.0016.750.000.000.00-1003.13%
ZM250117C000850002023-03-27 12:26PM EDT85.0014.680.000.000.00-1003.13%
ZM250117C000900002023-03-27 3:36PM EDT90.0013.700.000.000.00-103.13%
ZM250117C000950002023-03-24 2:46PM EDT95.0011.980.000.000.00-106.25%
ZM250117C001000002023-03-27 11:31AM EDT100.0010.850.000.000.00-106.25%
ZM250117C001050002023-03-27 9:30AM EDT105.0010.400.000.000.00-106.25%
ZM250117C001100002023-03-27 3:13PM EDT110.008.950.000.000.00-506.25%
ZM250117C001150002023-03-17 9:30AM EDT115.009.520.000.000.00-206.25%
ZM250117C001200002023-03-27 2:27PM EDT120.007.150.000.000.00-406.25%
ZM250117C001250002023-03-21 2:07PM EDT125.007.150.000.000.00-3012.50%
ZM250117C001300002023-03-27 12:58PM EDT130.005.780.000.000.00-1012.50%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM250117P000350002023-03-24 2:33PM EDT35.003.330.000.000.00-1012.50%
ZM250117P000400002023-03-27 10:14AM EDT40.004.260.000.000.00-306.25%
ZM250117P000450002023-03-15 12:13PM EDT45.006.370.000.000.00-1006.25%
ZM250117P000500002023-03-23 12:30PM EDT50.007.370.000.000.00-206.25%
ZM250117P000550002023-03-27 3:56PM EDT55.009.570.000.000.00-103.13%
ZM250117P000600002023-03-27 3:35PM EDT60.0011.750.000.000.00-303.13%
ZM250117P000650002023-03-23 2:15PM EDT65.0014.000.000.000.00-100.78%
ZM250117P000700002023-03-24 3:49PM EDT70.0016.890.000.000.00-2000.00%
ZM250117P000750002023-03-17 9:30AM EDT75.0018.960.000.000.00-100.00%
ZM250117P000800002023-03-27 3:18PM EDT80.0022.440.000.000.00-800.00%
ZM250117P000850002023-03-27 9:44AM EDT85.0025.280.000.000.00-100.00%
ZM250117P000900002023-03-13 12:59PM EDT90.0030.150.000.000.00-300.00%
ZM250117P000950002023-03-22 11:52AM EDT95.0031.750.000.000.00-1100.00%
ZM250117P001000002023-03-24 10:40AM EDT100.0036.800.000.000.00-800.00%
ZM250117P001050002023-03-21 3:04PM EDT105.0038.600.000.000.00-1100.00%
ZM250117P001100002023-03-27 3:13PM EDT110.0044.150.000.000.00-600.00%
ZM250117P001150002023-03-20 3:23PM EDT115.0048.650.000.000.00-300.00%
ZM250117P001200002023-03-21 11:27AM EDT120.0051.500.000.000.00-300.00%
ZM250117P001250002023-03-23 3:55PM EDT125.0056.500.000.000.00-1000.00%
ZM250117P001300002023-02-16 1:00PM EDT130.0054.0061.3562.700.00-22432.46%