Italia markets open in 6 hours 47 minutes
Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
33.227,52 +451,70 (+1,38%) EUR/USD
1,0798 -0,0005 (-0,04%) Bitcoin EUR
40.806,26 +2.085,12 (+5,38%) CMC Crypto 200
901,11 +40,57 (+4,71%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231208C00040000 | 2023-11-10 2:20PM EST | 40.00 | 27.80 | 26.60 | 29.40 | +5.50 | +24.66% | 1 | 2 | 418.56% |
| ZM231208C00048000 | 2023-12-05 9:35AM EST | 48.00 | 19.30 | 19.60 | 23.10 | -3.00 | -13.45% | 1 | 2 | 294.34% |
| ZM231208C00049000 | 2023-11-28 1:02PM EST | 49.00 | 18.85 | 17.70 | 21.90 | +0.45 | +2.45% | 3 | 3 | 185.16% |
| ZM231208C00050000 | 2023-12-01 2:52PM EST | 50.00 | 17.65 | 17.20 | 20.80 | -2.61 | -12.88% | 7 | 6 | 221.09% |
| ZM231208C00052000 | 2023-12-01 2:38PM EST | 52.00 | 18.38 | 15.15 | 18.85 | 0.00 | - | 4 | 1 | 198.44% |
| ZM231208C00053000 | 2023-11-08 9:33AM EST | 53.00 | 10.30 | 13.60 | 16.95 | 0.00 | - | - | 3 | 281.25% |
| ZM231208C00054000 | 2023-11-28 10:23AM EST | 54.00 | 12.00 | 13.85 | 16.05 | 0.00 | - | - | 1 | 168.95% |
| ZM231208C00055000 | 2023-12-01 2:38PM EST | 55.00 | 15.40 | 11.75 | 15.80 | 0.00 | - | 2 | 6 | 121.88% |
| ZM231208C00056000 | 2023-12-05 9:58AM EST | 56.00 | 11.30 | 11.80 | 14.85 | -0.80 | -6.61% | 4 | 3 | 189.26% |
| ZM231208C00057000 | 2023-11-27 3:00PM EST | 57.00 | 8.52 | 11.45 | 12.60 | 0.00 | - | 1 | 3 | 147.27% |
| ZM231208C00058000 | 2023-12-01 10:52AM EST | 58.00 | 9.40 | 10.65 | 11.50 | -1.83 | -16.30% | 11 | 1 | 141.80% |
| ZM231208C00059000 | 2023-12-01 11:44AM EST | 59.00 | 11.15 | 8.80 | 10.70 | 0.00 | - | 1 | 27 | 80.47% |
| ZM231208C00060000 | 2023-12-05 10:11AM EST | 60.00 | 7.90 | 7.00 | 9.85 | -2.25 | -22.17% | 34 | 35 | 176.37% |
| ZM231208C00061000 | 2023-12-05 10:11AM EST | 61.00 | 6.90 | 6.85 | 9.45 | +1.30 | +23.21% | 22 | 154 | 115.43% |
| ZM231208C00062000 | 2023-12-05 3:26PM EST | 62.00 | 7.30 | 5.85 | 8.25 | +0.32 | +4.58% | 24 | 37 | 95.90% |
| ZM231208C00063000 | 2023-12-05 10:48AM EST | 63.00 | 5.00 | 5.20 | 7.75 | -0.25 | -4.76% | 3 | 537 | 113.67% |
| ZM231208C00064000 | 2023-12-04 10:59AM EST | 64.00 | 3.28 | 3.55 | 5.95 | 0.00 | - | 14 | 95 | 125.98% |
| ZM231208C00065000 | 2023-12-05 3:53PM EST | 65.00 | 3.96 | 3.75 | 4.85 | +0.36 | +10.00% | 11 | 235 | 77.93% |
| ZM231208C00066000 | 2023-12-05 11:28AM EST | 66.00 | 3.15 | 2.83 | 3.05 | +0.60 | +23.53% | 104 | 500 | 51.07% |
| ZM231208C00067000 | 2023-12-05 3:48PM EST | 67.00 | 2.40 | 2.02 | 2.27 | +0.60 | +33.33% | 280 | 788 | 49.81% |
| ZM231208C00068000 | 2023-12-05 3:59PM EST | 68.00 | 1.50 | 1.36 | 1.41 | +0.28 | +22.95% | 914 | 1,284 | 40.82% |
| ZM231208C00069000 | 2023-12-05 3:59PM EST | 69.00 | 0.86 | 0.84 | 0.88 | +0.06 | +7.50% | 2,776 | 993 | 40.72% |
| ZM231208C00070000 | 2023-12-05 3:59PM EST | 70.00 | 0.49 | 0.49 | 0.51 | 0.00 | - | 3,014 | 1,773 | 40.92% |
| ZM231208C00071000 | 2023-12-05 3:55PM EST | 71.00 | 0.31 | 0.26 | 0.29 | 0.00 | - | 564 | 681 | 42.09% |
| ZM231208C00072000 | 2023-12-05 3:59PM EST | 72.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 1,464 | 1,368 | 45.70% |
| ZM231208C00073000 | 2023-12-05 3:48PM EST | 73.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 244 | 711 | 48.44% |
| ZM231208C00074000 | 2023-12-05 3:38PM EST | 74.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 115 | 783 | 51.56% |
| ZM231208C00075000 | 2023-12-05 11:36AM EST | 75.00 | 0.04 | 0.03 | 0.08 | -0.05 | -55.56% | 23 | 476 | 54.69% |
| ZM231208C00076000 | 2023-12-05 3:54PM EST | 76.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 44 | 81 | 55.47% |
| ZM231208C00077000 | 2023-12-05 3:55PM EST | 77.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 12 | 275 | 57.81% |
| ZM231208C00078000 | 2023-12-05 3:50PM EST | 78.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 66 | 60.94% |
| ZM231208C00080000 | 2023-12-04 3:33PM EST | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 535 | 76.56% |
| ZM231208C00085000 | 2023-12-01 3:58PM EST | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 199 | 530 | 84.38% |
| ZM231208C00090000 | 2023-12-04 9:30AM EST | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 106.25% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231208P00040000 | 2023-12-04 3:14PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 206.25% |
| ZM231208P00048000 | 2023-11-21 9:30AM EST | 48.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 137.50% |
| ZM231208P00049000 | 2023-11-27 12:45PM EST | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 140.63% |
| ZM231208P00050000 | 2023-12-01 10:22AM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 45 | 134.38% |
| ZM231208P00051000 | 2023-11-30 3:33PM EST | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 126.56% |
| ZM231208P00052000 | 2023-12-05 12:38PM EST | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 370 | 118.75% |
| ZM231208P00053000 | 2023-12-01 12:24PM EST | 53.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 87 | 171.88% |
| ZM231208P00054000 | 2023-12-05 3:04PM EST | 54.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 22 | 33 | 113.28% |
| ZM231208P00055000 | 2023-12-05 3:13PM EST | 55.00 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 12 | 157 | 120.31% |
| ZM231208P00056000 | 2023-12-04 3:17PM EST | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 30 | 100.78% |
| ZM231208P00057000 | 2023-12-04 3:40PM EST | 57.00 | 0.04 | 0.00 | 0.04 | -0.07 | -63.64% | 1 | 409 | 90.63% |
| ZM231208P00058000 | 2023-12-05 10:01AM EST | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 143 | 79.69% |
| ZM231208P00059000 | 2023-12-04 1:59PM EST | 59.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 8 | 141 | 88.28% |
| ZM231208P00060000 | 2023-12-05 3:52PM EST | 60.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 109 | 276 | 65.63% |
| ZM231208P00061000 | 2023-12-04 3:21PM EST | 61.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 142 | 325 | 83.98% |
| ZM231208P00062000 | 2023-12-05 2:25PM EST | 62.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 16 | 938 | 51.56% |
| ZM231208P00063000 | 2023-12-05 3:56PM EST | 63.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 65 | 523 | 49.61% |
| ZM231208P00064000 | 2023-12-05 3:31PM EST | 64.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 241 | 940 | 46.09% |
| ZM231208P00065000 | 2023-12-05 3:52PM EST | 65.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 1,466 | 855 | 41.80% |
| ZM231208P00066000 | 2023-12-05 3:52PM EST | 66.00 | 0.14 | 0.12 | 0.16 | -0.19 | -57.58% | 1,263 | 1,446 | 39.75% |
| ZM231208P00067000 | 2023-12-05 3:51PM EST | 67.00 | 0.29 | 0.28 | 0.32 | -0.32 | -52.46% | 531 | 509 | 38.28% |
| ZM231208P00068000 | 2023-12-05 3:48PM EST | 68.00 | 0.50 | 0.59 | 0.62 | -0.54 | -51.92% | 669 | 722 | 37.89% |
| ZM231208P00069000 | 2023-12-05 3:59PM EST | 69.00 | 1.03 | 1.05 | 1.11 | -0.52 | -33.55% | 645 | 344 | 38.67% |
| ZM231208P00070000 | 2023-12-05 3:57PM EST | 70.00 | 1.69 | 1.68 | 1.78 | -0.98 | -36.70% | 532 | 197 | 40.43% |
| ZM231208P00071000 | 2023-12-05 2:18PM EST | 71.00 | 3.10 | 2.30 | 2.73 | -0.55 | -15.07% | 1 | 22 | 50.68% |
| ZM231208P00072000 | 2023-12-05 2:18PM EST | 72.00 | 4.05 | 2.88 | 4.05 | +0.30 | +8.00% | 1 | 17 | 78.42% |
| ZM231208P00073000 | 2023-12-05 11:09AM EST | 73.00 | 5.35 | 3.25 | 5.35 | -0.52 | -8.86% | 9 | 4 | 104.79% |
| ZM231208P00074000 | 2023-12-04 10:30AM EST | 74.00 | 6.50 | 4.20 | 6.60 | 0.00 | - | 4 | 5 | 56.45% |
| ZM231208P00075000 | 2023-12-04 9:58AM EST | 75.00 | 6.72 | 4.60 | 7.75 | 0.00 | - | 50 | 30 | 147.07% |
| ZM231208P00077000 | 2023-11-27 12:10PM EST | 77.00 | 11.60 | 7.70 | 8.70 | 0.00 | - | - | 2 | 107.13% |
| ZM231208P00078000 | 2023-11-29 9:47AM EST | 78.00 | 10.30 | 7.60 | 10.85 | +0.75 | +7.85% | 1 | 11 | 183.89% |
| ZM231208P00080000 | 2023-12-05 3:08PM EST | 80.00 | 10.75 | 9.50 | 13.20 | -1.40 | -11.52% | 10 | 4 | 89.06% |
| ZM231208P00085000 | 2023-12-05 3:23PM EST | 85.00 | 15.85 | 15.55 | 17.10 | +1.10 | +7.46% | 2 | 0 | 110.16% |
| ZM231208P00090000 | 2023-12-01 3:03PM EST | 90.00 | 19.75 | 20.60 | 23.40 | 0.00 | - | 30 | 0 | 227.15% |
© 2023 Yahoo. Tutti i diritti riservati.