Italia markets open in 4 hours 37 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,23+0,27 (+0,41%)
Alla chiusura: 04:00PM EDT
65,93 -0,30 (-0,45%)
Dopo ore: 07:43PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240322C000550002024-03-07 4:25PM EDT55.0012.7511.0011.500.00--178.13%
ZM240322C000580002024-03-18 10:41AM EDT58.009.258.008.60-2.91-23.93%15471.48%
ZM240322C000590002024-02-27 10:41AM EDT59.008.857.107.600.00-4471.09%
ZM240322C000600002024-03-15 12:27PM EDT60.006.755.856.60-0.09-1.32%1884.57%
ZM240322C000610002024-02-27 1:11PM EDT61.007.305.105.550.00-11951.56%
ZM240322C000620002024-03-18 3:59PM EDT62.004.204.255.10-0.29-6.46%1421268.56%
ZM240322C000630002024-03-15 3:58PM EDT63.003.203.253.600.00-87653.61%
ZM240322C000640002024-03-18 3:19PM EDT64.002.662.392.61+0.18+7.26%27543.16%
ZM240322C000650002024-03-18 3:52PM EDT65.001.801.671.79+0.11+6.51%41621338.82%
ZM240322C000660002024-03-18 3:59PM EDT66.001.091.081.11-0.14-11.38%19733235.89%
ZM240322C000670002024-03-18 3:59PM EDT67.000.610.610.64-0.06-8.96%32021035.16%
ZM240322C000680002024-03-18 3:34PM EDT68.000.420.330.36+0.02+5.00%33145235.94%
ZM240322C000690002024-03-18 3:59PM EDT69.000.180.180.21-0.07-28.00%21542937.89%
ZM240322C000700002024-03-18 3:44PM EDT70.000.140.110.12-0.03-17.65%5041,12639.65%
ZM240322C000710002024-03-18 3:30PM EDT71.000.090.060.080.00-23768742.77%
ZM240322C000720002024-03-18 3:50PM EDT72.000.050.050.06-0.02-28.57%12572146.48%
ZM240322C000730002024-03-18 3:44PM EDT73.000.040.040.05-0.02-33.33%7260850.00%
ZM240322C000740002024-03-18 10:22AM EDT74.000.030.020.04-0.03-50.00%1318652.34%
ZM240322C000750002024-03-18 3:18PM EDT75.000.030.020.03-0.02-40.00%4260156.25%
ZM240322C000760002024-03-18 3:57PM EDT76.000.020.020.030.00-255060.94%
ZM240322C000770002024-03-18 3:21PM EDT77.000.020.010.02-0.01-33.33%237861.72%
ZM240322C000780002024-03-15 11:46AM EDT78.000.030.001.270.00-1108135.94%
ZM240322C000790002024-03-11 2:18PM EDT79.000.110.001.270.00-2425142.97%
ZM240322C000800002024-03-18 10:41AM EDT80.000.010.000.02-0.01-50.00%8232071.88%
ZM240322C000810002024-03-14 3:49PM EDT81.000.010.000.000.00-254850.00%
ZM240322C000820002024-03-15 1:53PM EDT82.000.01-0.010.00--1679.69%
ZM240322C000840002024-03-15 1:57PM EDT84.000.01-0.010.00--3287.50%
ZM240322C000850002024-03-14 10:03AM EDT85.000.020.000.460.00-1101143.95%
ZM240322C000900002024-02-29 12:30PM EDT90.000.060.000.210.00-176147.66%
ZM240322C000950002024-02-26 2:05PM EDT95.000.060.000.460.00-16192.19%
ZM240322C001000002024-03-14 10:28AM EDT100.000.02-0.450.00--1242.19%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240322P000400002024-02-02 10:52AM EDT40.000.050.000.200.00-3838237.50%
ZM240322P000450002024-03-04 12:02PM EDT45.000.010.000.230.00-321192.19%
ZM240322P000490002024-02-27 10:30AM EDT49.000.040.000.240.00-100100156.25%
ZM240322P000500002024-03-12 9:47AM EDT50.000.010.000.550.00-2171173.63%
ZM240322P000510002024-02-20 11:58AM EDT51.000.490.000.560.00--1164.45%
ZM240322P000520002024-03-14 11:00AM EDT52.000.050.000.020.00-13790.63%
ZM240322P000530002024-02-27 2:33PM EDT53.000.060.000.620.00-21285148.24%
ZM240322P000540002024-03-07 11:20AM EDT54.000.010.000.760.00-153145.51%
ZM240322P000550002024-03-12 3:45PM EDT55.000.020.000.940.00-248143.46%
ZM240322P000560002024-02-28 12:31PM EDT56.000.050.000.050.00-13273.44%
ZM240322P000570002024-03-11 10:18AM EDT57.000.030.001.260.00-537134.18%
ZM240322P000580002024-03-18 11:46AM EDT58.000.010.000.010.00-2438650.00%
ZM240322P000590002024-03-06 12:08PM EDT59.000.080.010.020.00-17350.00%
ZM240322P000600002024-03-18 2:06PM EDT60.000.020.010.02-0.02-50.00%2238645.31%
ZM240322P000610002024-03-15 3:48PM EDT61.000.080.020.040.00-77043.36%
ZM240322P000620002024-03-18 3:44PM EDT62.000.050.050.06-0.06-54.55%320539.26%
ZM240322P000630002024-03-18 1:28PM EDT63.000.100.100.12-0.11-52.38%6931237.31%
ZM240322P000640002024-03-18 3:47PM EDT64.000.200.210.23-0.19-48.72%4839035.35%
ZM240322P000650002024-03-18 3:58PM EDT65.000.430.410.45-0.23-34.85%1701,60734.28%
ZM240322P000660002024-03-18 3:59PM EDT66.000.790.770.82-0.31-28.18%6525233.69%
ZM240322P000670002024-03-18 3:57PM EDT67.001.351.301.39-0.24-15.09%46459834.38%
ZM240322P000680002024-03-18 3:56PM EDT68.002.042.012.13-0.24-10.53%2099035.94%
ZM240322P000690002024-03-18 2:26PM EDT69.002.722.813.05-0.28-9.33%1229941.90%
ZM240322P000700002024-03-18 2:09PM EDT70.003.553.703.95-0.60-14.46%587444.34%
ZM240322P000710002024-03-18 3:56PM EDT71.004.814.504.95-0.19-3.80%4512252.15%
ZM240322P000720002024-03-12 3:06PM EDT72.002.505.656.200.00-161457.42%
ZM240322P000730002024-03-07 12:53PM EDT73.005.995.357.000.00-1270.90%
ZM240322P000740002024-03-13 1:55PM EDT74.005.107.458.100.00--585.94%
ZM240322P000750002024-03-14 2:14PM EDT75.007.428.508.900.00-1174.61%
ZM240322P000770002024-02-29 4:17PM EDT77.007.0310.4011.800.00--0107.03%