ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609C00040000 | 2023-05-01 3:20PM EDT | 40.00 | 21.80 | 26.95 | 27.30 | 0.00 | - | - | 4 | 0.00% |
| ZM230609C00050000 | 2023-06-07 9:52AM EDT | 50.00 | 20.25 | 18.60 | 18.75 | +1.45 | +7.71% | 1 | 9 | 199.61% |
| ZM230609C00051000 | 2023-06-05 10:21AM EDT | 51.00 | 14.80 | 17.40 | 17.65 | 0.00 | - | 1 | 2 | 139.06% |
| ZM230609C00052000 | 2023-06-05 2:01PM EDT | 52.00 | 16.80 | 16.65 | 16.85 | 0.00 | - | 4 | 5 | 191.80% |
| ZM230609C00053000 | 2023-05-04 9:40AM EDT | 53.00 | 10.50 | 13.95 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| ZM230609C00054000 | 2023-06-02 9:52AM EDT | 54.00 | 14.40 | 14.35 | 14.55 | 0.00 | - | 1 | 4 | 127.34% |
| ZM230609C00055000 | 2023-06-05 2:00PM EDT | 55.00 | 13.95 | 13.35 | 13.70 | 0.00 | - | 1 | 12 | 107.81% |
| ZM230609C00057000 | 2023-05-23 11:09AM EDT | 57.00 | 9.80 | 11.35 | 11.55 | 0.00 | - | 2 | 6 | 101.56% |
| ZM230609C00058000 | 2023-06-06 9:31AM EDT | 58.00 | 10.60 | 10.55 | 10.85 | 0.00 | - | 1 | 32 | 121.68% |
| ZM230609C00059000 | 2023-06-02 12:52PM EDT | 59.00 | 9.70 | 9.35 | 9.50 | 0.00 | - | 1 | 24 | 50.00% |
| ZM230609C00060000 | 2023-06-07 10:46AM EDT | 60.00 | 8.80 | 8.60 | 8.75 | -0.45 | -4.86% | 1 | 11 | 98.63% |
| ZM230609C00061000 | 2023-05-31 10:04AM EDT | 61.00 | 5.35 | 7.55 | 7.75 | 0.00 | - | 5 | 80 | 85.74% |
| ZM230609C00062000 | 2023-06-05 2:12PM EDT | 62.00 | 7.00 | 6.40 | 6.55 | 0.00 | - | 4 | 115 | 60.94% |
| ZM230609C00063000 | 2023-06-07 10:24AM EDT | 63.00 | 6.25 | 5.50 | 5.75 | -0.25 | -3.85% | 34 | 96 | 63.67% |
| ZM230609C00064000 | 2023-06-07 10:54AM EDT | 64.00 | 4.50 | 4.40 | 4.60 | -1.05 | -18.92% | 3 | 149 | 51.56% |
| ZM230609C00065000 | 2023-06-07 10:28AM EDT | 65.00 | 4.00 | 3.45 | 3.60 | -0.62 | -13.42% | 121 | 447 | 42.19% |
| ZM230609C00066000 | 2023-06-07 10:35AM EDT | 66.00 | 3.00 | 2.66 | 2.93 | -0.70 | -18.92% | 33 | 310 | 54.30% |
| ZM230609C00067000 | 2023-06-07 10:48AM EDT | 67.00 | 2.05 | 1.81 | 1.92 | -0.78 | -27.56% | 32 | 1,954 | 40.63% |
| ZM230609C00068000 | 2023-06-07 11:01AM EDT | 68.00 | 1.29 | 1.18 | 1.25 | -0.75 | -36.76% | 188 | 517 | 39.70% |
| ZM230609C00069000 | 2023-06-07 10:46AM EDT | 69.00 | 0.80 | 0.84 | 0.88 | -0.61 | -43.26% | 50 | 1,065 | 44.73% |
| ZM230609C00070000 | 2023-06-07 11:04AM EDT | 70.00 | 0.54 | 0.51 | 0.55 | -0.39 | -41.94% | 2,452 | 2,386 | 45.80% |
| ZM230609C00071000 | 2023-06-07 10:54AM EDT | 71.00 | 0.28 | 0.33 | 0.37 | -0.32 | -53.33% | 331 | 734 | 49.12% |
| ZM230609C00072000 | 2023-06-07 10:45AM EDT | 72.00 | 0.18 | 0.20 | 0.25 | -0.19 | -51.35% | 171 | 1,274 | 50.39% |
| ZM230609C00073000 | 2023-06-07 10:26AM EDT | 73.00 | 0.14 | 0.11 | 0.15 | -0.12 | -46.15% | 71 | 520 | 51.37% |
| ZM230609C00074000 | 2023-06-07 10:51AM EDT | 74.00 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 23 | 369 | 56.45% |
| ZM230609C00075000 | 2023-06-07 10:50AM EDT | 75.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 355 | 1,083 | 58.01% |
| ZM230609C00076000 | 2023-06-07 10:15AM EDT | 76.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 55 | 582 | 61.72% |
| ZM230609C00077000 | 2023-06-07 10:15AM EDT | 77.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 125 | 125 | 64.06% |
| ZM230609C00078000 | 2023-06-07 10:18AM EDT | 78.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 41 | 192 | 66.41% |
| ZM230609C00079000 | 2023-06-07 10:02AM EDT | 79.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 174 | 67.19% |
| ZM230609C00080000 | 2023-06-07 10:52AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 595 | 68.75% |
| ZM230609C00081000 | 2023-06-07 10:12AM EDT | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 207 | 73.44% |
| ZM230609C00082000 | 2023-06-01 12:08PM EDT | 82.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 11 | 18 | 78.13% |
| ZM230609C00083000 | 2023-06-05 10:23AM EDT | 83.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 92.97% |
| ZM230609C00084000 | 2023-06-05 2:23PM EDT | 84.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 42 | 74 | 87.50% |
| ZM230609C00085000 | 2023-06-06 3:13PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 374 | 92.19% |
| ZM230609C00087000 | 2023-05-30 3:37PM EDT | 87.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 113 | 100.00% |
| ZM230609C00088000 | 2023-05-30 10:38AM EDT | 88.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 140 | 106.25% |
| ZM230609C00090000 | 2023-06-01 12:06PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 246 | 112.50% |
| ZM230609C00091000 | 2023-05-24 2:26PM EDT | 91.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 118.75% |
| ZM230609C00092000 | 2023-05-31 2:21PM EDT | 92.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 126.56% |
| ZM230609C00093000 | 2023-05-30 2:51PM EDT | 93.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 125.00% |
| ZM230609C00094000 | 2023-05-24 2:23PM EDT | 94.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 128.13% |
| ZM230609C00095000 | 2023-05-26 3:34PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 66 | 139.06% |
| ZM230609C00100000 | 2023-05-24 1:22PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 26 | 167.19% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609P00040000 | 2023-05-24 1:23PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 25 | 228.13% |
| ZM230609P00045000 | 2023-06-01 12:23PM EDT | 45.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 181.25% |
| ZM230609P00049000 | 2023-05-30 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 486 | 146.88% |
| ZM230609P00050000 | 2023-06-01 9:55AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 139.06% |
| ZM230609P00051000 | 2023-05-30 2:32PM EDT | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 19 | 32 | 131.25% |
| ZM230609P00052000 | 2023-06-02 11:43AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 38 | 123.44% |
| ZM230609P00053000 | 2023-06-02 11:27AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 29 | 115.63% |
| ZM230609P00054000 | 2023-06-05 3:07PM EDT | 54.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 107.81% |
| ZM230609P00055000 | 2023-06-05 2:09PM EDT | 55.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 128 | 100.00% |
| ZM230609P00056000 | 2023-06-05 10:02AM EDT | 56.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 60 | 93.75% |
| ZM230609P00057000 | 2023-06-07 10:18AM EDT | 57.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 500 | 85.94% |
| ZM230609P00058000 | 2023-06-06 2:09PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 154 | 75.00% |
| ZM230609P00059000 | 2023-06-06 3:55PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 156 | 68.75% |
| ZM230609P00060000 | 2023-06-07 9:33AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,022 | 60.94% |
| ZM230609P00061000 | 2023-06-06 3:40PM EDT | 61.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 235 | 819 | 57.81% |
| ZM230609P00062000 | 2023-06-07 9:58AM EDT | 62.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 901 | 52.34% |
| ZM230609P00063000 | 2023-06-07 10:19AM EDT | 63.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 1 | 709 | 50.39% |
| ZM230609P00064000 | 2023-06-07 10:35AM EDT | 64.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 34 | 473 | 47.66% |
| ZM230609P00065000 | 2023-06-07 10:16AM EDT | 65.00 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 18 | 1,031 | 44.34% |
| ZM230609P00066000 | 2023-06-07 10:33AM EDT | 66.00 | 0.15 | 0.20 | 0.24 | +0.01 | +7.14% | 109 | 600 | 43.16% |
| ZM230609P00067000 | 2023-06-07 10:46AM EDT | 67.00 | 0.37 | 0.34 | 0.40 | +0.10 | +37.04% | 165 | 729 | 39.65% |
| ZM230609P00068000 | 2023-06-07 10:56AM EDT | 68.00 | 0.83 | 0.74 | 0.75 | +0.33 | +66.00% | 183 | 426 | 39.70% |
| ZM230609P00069000 | 2023-06-07 10:47AM EDT | 69.00 | 1.22 | 1.31 | 1.35 | +0.40 | +48.78% | 169 | 305 | 43.51% |
| ZM230609P00070000 | 2023-06-07 10:58AM EDT | 70.00 | 1.85 | 1.78 | 1.95 | +0.53 | +40.15% | 961 | 310 | 41.21% |
| ZM230609P00071000 | 2023-06-07 10:23AM EDT | 71.00 | 2.13 | 2.70 | 2.91 | +0.04 | +1.91% | 15 | 235 | 51.27% |
| ZM230609P00072000 | 2023-06-05 3:15PM EDT | 72.00 | 3.55 | 3.50 | 3.65 | 0.00 | - | 7 | 6 | 44.73% |
| ZM230609P00073000 | 2023-06-07 10:27AM EDT | 73.00 | 4.68 | 4.60 | 4.80 | +0.28 | +6.36% | 9 | 28 | 57.62% |
| ZM230609P00074000 | 2023-06-06 10:14AM EDT | 74.00 | 5.65 | 5.55 | 5.70 | 0.00 | - | 8 | 106 | 58.79% |
| ZM230609P00075000 | 2023-06-07 9:38AM EDT | 75.00 | 4.73 | 6.55 | 6.70 | -1.19 | -20.10% | 1 | 57 | 66.41% |
| ZM230609P00076000 | 2023-06-06 9:31AM EDT | 76.00 | 7.50 | 7.25 | 7.40 | 0.00 | - | 26 | 76 | 0.00% |
| ZM230609P00079000 | 2023-06-07 9:53AM EDT | 79.00 | 10.05 | 10.20 | 10.45 | +0.05 | +0.50% | 11 | 10 | 0.00% |
| ZM230609P00080000 | 2023-06-06 12:51PM EDT | 80.00 | 11.00 | 11.25 | 11.45 | 0.00 | - | 2 | 2 | 0.00% |
| ZM230609P00081000 | 2023-05-22 3:36PM EDT | 81.00 | 11.05 | 12.25 | 12.70 | 0.00 | - | - | 0 | 117.97% |
| ZM230609P00085000 | 2023-06-05 10:21AM EDT | 85.00 | 18.60 | 16.45 | 16.70 | 0.00 | - | 23 | 0 | 120.31% |
| ZM230609P00086000 | 2023-06-07 9:46AM EDT | 86.00 | 15.70 | 17.50 | 17.75 | -3.85 | -19.69% | 5 | 0 | 137.11% |
| ZM230609P00091000 | 2023-06-01 3:50PM EDT | 91.00 | 23.10 | 22.50 | 22.70 | 0.00 | - | - | 0 | 157.81% |
© 2023 Yahoo. Tutti i diritti riservati.