Italia markets open in 6 hours 32 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,34+5,01 (+5,61%)
Alla chiusura: 04:00PM EDT
95,25 +0,91 (+0,96%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220527C000400002022-05-24 10:03AM EDT40.0055.5553.9555.25+6.55+13.37%2126485.94%
ZM220527C000500002022-05-24 9:35AM EDT50.0043.0043.8545.50+3.58+9.08%123387.50%
ZM220527C000550002022-05-23 3:57PM EDT55.0034.9938.7539.700.00-1618340.63%
ZM220527C000600002022-05-24 9:34AM EDT60.0030.4533.7534.75+0.03+0.10%454300.78%
ZM220527C000650002022-05-24 3:58PM EDT65.0029.2629.0029.65+2.96+11.25%5370241.41%
ZM220527C000700002022-05-24 3:43PM EDT70.0025.7524.0024.60+3.84+17.53%5569193.55%
ZM220527C000730002022-05-24 12:39PM EDT73.0021.5020.9521.70+2.54+13.40%2026182.81%
ZM220527C000740002022-05-24 1:37PM EDT74.0020.3419.9020.75+1.69+9.06%833180.08%
ZM220527C000750002022-05-24 3:43PM EDT75.0020.7619.0519.65+2.91+16.30%5510296.88%
ZM220527C000760002022-05-23 11:46AM EDT76.0017.5517.9018.750.00-915164.06%
ZM220527C000770002022-05-24 12:08PM EDT77.0019.8517.0017.75+3.70+22.91%519100.78%
ZM220527C000780002022-05-24 12:32PM EDT78.0018.3015.9516.80+3.00+19.61%53894.53%
ZM220527C000790002022-05-24 9:59AM EDT79.0012.0015.0015.75-2.60-17.81%153989.06%
ZM220527C000800002022-05-24 2:45PM EDT80.0014.3714.2514.85-0.33-2.24%73107113.87%
ZM220527C000810002022-05-24 3:06PM EDT81.0013.6513.2513.95-0.10-0.73%3249112.11%
ZM220527C000820002022-05-24 10:33AM EDT82.0012.4712.3513.10-0.45-3.48%3737115.43%
ZM220527C000825002022-05-23 2:20PM EDT82.5012.9211.8012.500.00-1047105.66%
ZM220527C000830002022-05-24 3:05PM EDT83.0011.8511.4012.10-0.57-4.59%1730109.57%
ZM220527C000835002022-05-24 11:40AM EDT83.5010.8510.9011.60-2.05-15.89%572105.76%
ZM220527C000840002022-05-24 11:36AM EDT84.0013.0010.5011.10+1.50+13.04%4622105.27%
ZM220527C000850002022-05-24 3:59PM EDT85.009.909.7510.10-1.40-12.39%558269104.69%
ZM220527C000860002022-05-24 2:51PM EDT86.008.928.909.55-1.82-16.95%186183111.33%
ZM220527C000865002022-05-24 3:00PM EDT86.508.658.459.00-2.05-19.16%140189106.84%
ZM220527C000870002022-05-24 3:56PM EDT87.008.208.108.60-2.03-19.84%275330107.76%
ZM220527C000875002022-05-24 3:05PM EDT87.507.907.708.25-2.06-20.68%10181108.25%
ZM220527C000880002022-05-24 2:02PM EDT88.008.307.407.75-1.55-15.74%424862107.32%
ZM220527C000885002022-05-24 3:47PM EDT88.508.216.957.40-1.21-12.85%342281106.20%
ZM220527C000890002022-05-24 3:59PM EDT89.006.836.707.00-2.47-26.56%842722107.47%
ZM220527C000900002022-05-24 3:58PM EDT90.006.105.956.25-2.56-29.56%4,5374,078105.37%
ZM220527C000910002022-05-24 3:59PM EDT91.005.355.305.60-2.90-35.15%1,380253105.42%
ZM220527C000915002022-05-24 3:56PM EDT91.505.065.005.35-3.04-37.53%632161106.49%
ZM220527C000920002022-05-24 3:56PM EDT92.004.784.705.00-2.99-38.48%1,768348105.66%
ZM220527C000930002022-05-24 3:57PM EDT93.004.274.154.40-3.00-41.27%1,714992105.27%
ZM220527C000940002022-05-24 3:54PM EDT94.003.993.653.85-2.93-42.34%1,802520105.08%
ZM220527C000950002022-05-24 3:59PM EDT95.003.303.153.40-3.25-49.62%7,7831,403105.03%
ZM220527C000960002022-05-24 3:59PM EDT96.002.752.742.91-3.35-54.92%1,739262104.44%
ZM220527C000970002022-05-24 3:59PM EDT97.002.382.362.56-3.42-58.97%1,990542105.13%
ZM220527C000980002022-05-24 3:57PM EDT98.002.112.012.10-3.29-60.93%1,447286103.32%
ZM220527C000990002022-05-24 3:59PM EDT99.001.771.701.84-3.28-64.95%2,171796104.00%
ZM220527C001000002022-05-24 3:59PM EDT100.001.431.441.53-3.25-69.44%17,8663,674103.52%
ZM220527C001010002022-05-24 3:53PM EDT101.001.271.211.33-3.33-72.39%893431104.30%
ZM220527C001020002022-05-24 3:57PM EDT102.001.091.011.12-3.05-73.67%2,8502,153104.30%
ZM220527C001030002022-05-24 3:59PM EDT103.000.840.830.94-3.06-78.46%2,0862,506104.20%
ZM220527C001040002022-05-24 3:54PM EDT104.000.810.690.82-2.79-77.50%704602105.27%
ZM220527C001050002022-05-24 3:59PM EDT105.000.590.590.69-2.89-83.05%7,9732,613106.15%
ZM220527C001060002022-05-24 3:51PM EDT106.000.580.480.56-2.67-82.15%4401,171105.66%
ZM220527C001070002022-05-24 3:53PM EDT107.000.430.410.47-2.51-85.37%845402106.64%
ZM220527C001080002022-05-24 3:59PM EDT108.000.380.350.41-2.33-85.98%370465108.20%
ZM220527C001090002022-05-24 3:59PM EDT109.000.320.300.34-2.28-87.69%609232108.98%
ZM220527C001100002022-05-24 3:59PM EDT110.000.270.260.28-2.17-88.93%7,8133,437109.96%
ZM220527C001110002022-05-24 3:40PM EDT111.000.320.220.26-1.88-85.45%356458111.91%
ZM220527C001120002022-05-24 3:52PM EDT112.000.250.190.23-1.82-87.92%457355113.67%
ZM220527C001130002022-05-24 2:44PM EDT113.000.200.170.20-1.73-89.64%209479115.23%
ZM220527C001140002022-05-24 3:44PM EDT114.000.210.150.21-1.58-88.27%196321119.14%
ZM220527C001150002022-05-24 3:50PM EDT115.000.160.130.16-1.42-89.87%1,8381,331118.75%
ZM220527C001160002022-05-24 2:53PM EDT116.000.120.120.14-1.44-92.31%158435120.70%
ZM220527C001170002022-05-24 3:57PM EDT117.000.120.100.13-1.30-91.55%527171122.27%
ZM220527C001180002022-05-24 3:21PM EDT118.000.090.090.12-1.24-93.23%130240124.22%
ZM220527C001190002022-05-24 3:54PM EDT119.000.120.080.11-1.08-90.00%241195126.17%
ZM220527C001200002022-05-24 3:59PM EDT120.000.090.070.10-1.05-92.11%4,5104,905127.73%
ZM220527C001210002022-05-24 2:33PM EDT121.000.100.050.14-0.89-89.90%143432133.59%
ZM220527C001220002022-05-24 3:29PM EDT122.000.080.010.09-0.92-92.00%130219125.39%
ZM220527C001230002022-05-24 3:28PM EDT123.000.080.060.08-0.82-91.11%254240134.77%
ZM220527C001240002022-05-24 12:49PM EDT124.000.070.060.07-0.83-92.22%128267136.72%
ZM220527C001250002022-05-24 3:59PM EDT125.000.050.050.07-0.75-93.75%1,3761,617139.06%
ZM220527C001260002022-05-24 12:57PM EDT126.000.050.050.07-0.67-93.06%77219142.19%
ZM220527C001270002022-05-24 3:57PM EDT127.000.050.040.06-0.57-91.94%112204142.19%
ZM220527C001280002022-05-24 2:11PM EDT128.000.060.040.06-0.56-90.32%322365145.31%
ZM220527C001300002022-05-24 3:59PM EDT130.000.040.030.05-0.51-92.73%1,6292,139146.88%
ZM220527C001350002022-05-24 3:57PM EDT135.000.030.030.04-0.35-92.11%9811,594159.38%
ZM220527C001400002022-05-24 3:54PM EDT140.000.030.020.03-0.22-88.00%9742,815167.19%
ZM220527C001450002022-05-24 3:50PM EDT145.000.020.010.03-0.17-89.47%4481,390175.00%
ZM220527C001500002022-05-24 3:48PM EDT150.000.010.010.02-0.09-90.00%6161,364182.81%
ZM220527C001550002022-05-24 3:51PM EDT155.000.020.010.02-0.07-77.78%260377193.75%
ZM220527C001600002022-05-24 3:44PM EDT160.000.020.000.02-0.08-80.00%185946196.88%
ZM220527C001650002022-05-24 1:19PM EDT165.000.010.000.01-0.05-83.33%3232,655193.75%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220527P000400002022-05-24 3:35PM EDT40.000.010.000.01-0.21-95.45%7,74714,152312.50%
ZM220527P000450002022-05-24 3:35PM EDT45.000.010.000.01-0.36-97.30%1,4943,449268.75%
ZM220527P000500002022-05-24 3:58PM EDT50.000.020.000.01-0.53-96.36%2,2804,007231.25%
ZM220527P000550002022-05-24 3:48PM EDT55.000.020.000.01-0.85-97.70%2,4132,889196.88%
ZM220527P000600002022-05-24 3:58PM EDT60.000.010.010.02-1.29-99.23%3,4254,140187.50%
ZM220527P000650002022-05-24 3:57PM EDT65.000.010.010.02-1.82-99.45%4,0612,970156.25%
ZM220527P000700002022-05-24 3:58PM EDT70.000.030.020.04-2.61-98.86%8,2647,319139.06%
ZM220527P000730002022-05-24 3:43PM EDT73.000.050.030.14-3.23-98.48%848365140.23%
ZM220527P000740002022-05-24 3:05PM EDT74.000.060.040.07-3.46-98.30%5284,101125.00%
ZM220527P000750002022-05-24 3:55PM EDT75.000.060.060.07-3.69-98.40%3,9542,517121.88%
ZM220527P000760002022-05-24 3:26PM EDT76.000.070.070.10-3.98-98.27%419227121.09%
ZM220527P000770002022-05-24 3:58PM EDT77.000.100.090.12-4.15-97.65%486527118.75%
ZM220527P000780002022-05-24 3:59PM EDT78.000.130.120.14-4.52-97.20%9904,110116.80%
ZM220527P000790002022-05-24 3:57PM EDT79.000.170.150.18-4.73-96.53%688528115.23%
ZM220527P000800002022-05-24 3:59PM EDT80.000.220.200.23-5.13-95.89%6,6243,430114.45%
ZM220527P000810002022-05-24 3:53PM EDT81.000.250.190.28-5.35-95.54%551759109.57%
ZM220527P000820002022-05-24 3:57PM EDT82.000.350.310.37-5.63-94.15%1,2644,157111.91%
ZM220527P000825002022-05-24 3:37PM EDT82.500.310.360.41-5.87-94.98%174179111.62%
ZM220527P000830002022-05-24 3:59PM EDT83.000.420.390.47-5.91-93.36%356178111.04%
ZM220527P000835002022-05-24 2:10PM EDT83.500.480.390.52-6.02-92.62%120107108.79%
ZM220527P000840002022-05-24 3:58PM EDT84.000.550.440.58-6.17-91.82%1,137324108.40%
ZM220527P000850002022-05-24 3:59PM EDT85.000.680.620.71-6.42-90.42%3,3492,382109.08%
ZM220527P000860002022-05-24 3:59PM EDT86.000.870.800.88-6.68-88.48%828608109.28%
ZM220527P000865002022-05-24 3:53PM EDT86.500.850.850.98-6.88-89.00%298327108.20%
ZM220527P000870002022-05-24 3:59PM EDT87.001.030.881.07-6.96-87.11%2,4344,738106.25%
ZM220527P000875002022-05-24 3:51PM EDT87.501.020.991.19-7.16-87.53%630406106.45%
ZM220527P000880002022-05-24 3:59PM EDT88.001.271.191.31-7.33-85.23%2,1751,676107.96%
ZM220527P000885002022-05-24 3:58PM EDT88.501.391.311.49-7.30-84.00%796476108.64%
ZM220527P000890002022-05-24 3:59PM EDT89.001.561.351.58-7.44-82.67%2,2071,994105.86%
ZM220527P000900002022-05-24 3:59PM EDT90.001.831.701.85-7.67-80.74%8,9693,881105.91%
ZM220527P000910002022-05-24 3:59PM EDT91.002.172.052.20-7.98-78.62%1,52997105.91%
ZM220527P000915002022-05-24 3:49PM EDT91.501.942.242.41-8.46-81.35%64041106.15%
ZM220527P000920002022-05-24 3:57PM EDT92.002.532.312.60-7.97-75.90%1,112120103.96%
ZM220527P000930002022-05-24 3:59PM EDT93.003.002.853.00-8.35-73.57%1,13673104.98%
ZM220527P000940002022-05-24 3:59PM EDT94.003.503.153.50-8.20-70.09%1,44198102.59%
ZM220527P000950002022-05-24 3:59PM EDT95.004.003.804.05-8.27-67.40%1,410327104.74%
ZM220527P000960002022-05-24 3:46PM EDT96.003.854.354.65-9.37-70.88%44374104.88%
ZM220527P000970002022-05-24 3:48PM EDT97.004.454.955.20-9.05-67.04%293167103.76%
ZM220527P000980002022-05-24 3:42PM EDT98.004.805.605.85-9.60-66.67%5676103.61%
ZM220527P000990002022-05-24 3:26PM EDT99.006.256.106.55-8.45-57.48%19272100.59%
ZM220527P001000002022-05-24 3:21PM EDT100.006.006.957.30-9.52-61.34%273490102.83%
ZM220527P001010002022-05-24 3:51PM EDT101.007.457.708.10-8.90-54.43%3158103.17%
ZM220527P001020002022-05-24 12:14PM EDT102.008.008.508.95-9.50-54.29%1370104.30%
ZM220527P001030002022-05-24 10:51AM EDT103.0013.359.359.90-6.40-32.41%557107.62%
ZM220527P001040002022-05-24 12:14PM EDT104.009.5010.1010.70-9.85-50.90%23137104.59%
ZM220527P001050002022-05-24 3:26PM EDT105.0011.1011.1011.60-8.61-43.68%13152108.69%
ZM220527P001060002022-05-24 11:41AM EDT106.0013.4511.9012.55-6.55-32.75%9261108.30%
ZM220527P001070002022-05-23 12:57PM EDT107.0021.3512.7513.450.00-1195106.64%
ZM220527P001080002022-05-24 1:00PM EDT108.0013.7013.7014.45-6.10-30.81%268110.64%
ZM220527P001090002022-05-24 10:15AM EDT109.0018.5614.5515.35-3.71-16.66%8171106.64%
ZM220527P001100002022-05-24 2:21PM EDT110.0015.5015.4516.25-7.71-33.22%19114102.15%
ZM220527P001110002022-05-24 1:58PM EDT111.0016.8016.4017.30-5.85-25.83%257106.84%
ZM220527P001120002022-05-23 10:52AM EDT112.0027.0017.4018.300.00-429111.33%
ZM220527P001130002022-05-24 9:37AM EDT113.0022.8518.3519.35-3.37-12.85%348116.02%
ZM220527P001140002022-05-24 10:04AM EDT114.0024.1519.4020.30-2.58-9.65%442120.31%
ZM220527P001150002022-05-24 1:34PM EDT115.0021.1020.4021.35-6.35-23.13%424127.73%
ZM220527P001160002022-05-24 11:42AM EDT116.0021.7521.3022.30-6.95-24.22%110122.27%
ZM220527P001170002022-05-24 3:29PM EDT117.0022.6122.4523.05-7.19-24.13%7479117.58%
ZM220527P001180002022-05-20 9:30AM EDT118.0029.5523.4524.30+3.15+11.93%15140.63%
ZM220527P001190002022-05-20 1:26PM EDT119.0034.4024.3525.300.00-55138.28%
ZM220527P001200002022-05-24 9:46AM EDT120.0028.5025.4026.25-3.41-10.69%233142.19%
ZM220527P001210002022-05-23 11:21AM EDT121.0034.1326.3527.250.00-11142.19%
ZM220527P001240002022-05-16 1:06PM EDT124.0034.5029.4030.200.00--4153.52%
ZM220527P001250002022-05-24 1:29PM EDT125.0031.0230.4031.25-6.13-16.50%317161.33%
ZM220527P001260002022-05-23 11:22AM EDT126.0038.8231.3032.250.00-11155.86%
ZM220527P001270002022-05-24 11:41AM EDT127.0033.5532.4033.25-3.00-8.21%11168.75%
ZM220527P001280002022-05-23 1:46PM EDT128.0040.0033.3534.250.00-13167.97%
ZM220527P001300002022-05-20 10:52AM EDT130.0039.4535.2536.300.00-1010169.53%
ZM220527P001400002022-05-24 11:03AM EDT140.0048.7345.2546.25-5.42-10.01%810194.92%
ZM220527P001450002022-05-23 11:03AM EDT145.0056.8550.2551.250.00-24209.38%
ZM220527P001500002022-05-19 9:56AM EDT150.0062.9055.2556.250.00-111223.44%
ZM220527P001550002022-05-24 9:47AM EDT155.0065.0560.2561.25+8.67+15.38%11236.72%
ZM220527P001650002022-05-24 9:37AM EDT165.0071.7070.2071.25-3.97-5.25%24251.56%