Italia markets close in 8 hours 14 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,15+2,57 (+3,59%)
Alla chiusura: 04:00PM EST
74,05 -0,10 (-0,13%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230203C000450002023-01-12 1:58PM EST45.0024.750.000.000.00-100.00%
ZM230203C000500002023-01-18 10:01AM EST50.0021.300.000.000.00--00.00%
ZM230203C000530002023-01-23 12:16PM EST53.0017.700.000.000.00-100.00%
ZM230203C000540002023-01-17 11:45AM EST54.0016.000.000.000.00--00.00%
ZM230203C000550002023-01-23 11:09AM EST55.0015.950.000.000.00--00.00%
ZM230203C000580002023-01-23 11:09AM EST58.0013.000.000.000.00-100.00%
ZM230203C000600002023-01-27 2:54PM EST60.0013.950.000.000.00-500.00%
ZM230203C000610002023-01-20 2:55PM EST61.008.700.000.000.00-100.00%
ZM230203C000620002023-01-27 3:46PM EST62.0012.240.000.000.00-100.00%
ZM230203C000630002023-01-26 9:39AM EST63.009.100.000.000.00-100.00%
ZM230203C000640002023-01-27 9:37AM EST64.007.850.000.000.00-100.00%
ZM230203C000650002023-01-27 2:13PM EST65.008.940.000.000.00-25300.00%
ZM230203C000660002023-01-27 1:46PM EST66.008.000.000.000.00-2200.00%
ZM230203C000670002023-01-27 3:03PM EST67.007.320.000.000.00-400.00%
ZM230203C000680002023-01-27 3:33PM EST68.006.870.000.000.00-800.00%
ZM230203C000690002023-01-27 3:31PM EST69.005.800.000.000.00-5500.00%
ZM230203C000700002023-01-27 3:58PM EST70.004.730.000.000.00-7800.00%
ZM230203C000710002023-01-27 3:17PM EST71.003.940.000.000.00-4400.00%
ZM230203C000720002023-01-27 3:56PM EST72.003.400.000.000.00-1,26300.00%
ZM230203C000730002023-01-27 3:53PM EST73.002.690.000.000.00-44700.00%
ZM230203C000740002023-01-27 3:54PM EST74.002.130.000.000.00-27400.00%
ZM230203C000750002023-01-27 3:58PM EST75.001.800.000.000.00-93103.13%
ZM230203C000760002023-01-27 3:59PM EST76.001.410.000.000.00-27306.25%
ZM230203C000770002023-01-27 3:54PM EST77.001.080.000.000.00-1,76006.25%
ZM230203C000780002023-01-27 3:52PM EST78.000.850.000.000.00-422012.50%
ZM230203C000790002023-01-27 3:48PM EST79.000.690.000.000.00-73012.50%
ZM230203C000800002023-01-27 3:55PM EST80.000.480.000.000.00-301012.50%
ZM230203C000810002023-01-27 3:50PM EST81.000.280.000.000.00-423025.00%
ZM230203C000820002023-01-27 3:57PM EST82.000.280.000.000.00-82025.00%
ZM230203C000830002023-01-27 2:50PM EST83.000.230.000.000.00-25025.00%
ZM230203C000840002023-01-27 3:59PM EST84.000.160.000.000.00-38025.00%
ZM230203C000850002023-01-27 3:50PM EST85.000.130.000.000.00-145025.00%
ZM230203C000860002023-01-27 1:46PM EST86.000.110.000.000.00-22-25.00%
ZM230203C000900002023-01-27 3:45PM EST90.000.050.000.000.00-7050.00%
ZM230203C000950002023-01-27 12:13PM EST95.000.020.000.000.00-1050.00%
ZM230203C001000002022-12-28 12:17PM EST100.000.140.000.010.00--187.50%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230203P000400002023-01-20 2:13PM EST40.000.020.000.000.00-5050.00%
ZM230203P000450002023-01-12 11:26AM EST45.000.060.000.000.00--050.00%
ZM230203P000500002023-01-23 3:53PM EST50.000.050.000.000.00-3050.00%
ZM230203P000530002023-01-27 9:30AM EST53.000.010.000.000.00-2050.00%
ZM230203P000540002023-01-26 2:06PM EST54.000.030.000.000.00-2050.00%
ZM230203P000550002023-01-27 10:44AM EST55.000.010.000.000.00-2050.00%
ZM230203P000560002023-01-27 1:32PM EST56.000.020.000.000.00-5050.00%
ZM230203P000570002023-01-27 11:16AM EST57.000.020.000.000.00-7050.00%
ZM230203P000580002023-01-26 10:05AM EST58.000.060.000.000.00-2050.00%
ZM230203P000590002023-01-26 3:15PM EST59.000.070.000.000.00-13050.00%
ZM230203P000600002023-01-27 1:59PM EST60.000.040.000.000.00-59050.00%
ZM230203P000610002023-01-27 11:19AM EST61.000.070.000.000.00-16050.00%
ZM230203P000620002023-01-27 2:39PM EST62.000.070.000.000.00-31025.00%
ZM230203P000630002023-01-27 3:07PM EST63.000.070.000.000.00-21025.00%
ZM230203P000640002023-01-27 3:56PM EST64.000.110.000.000.00-20025.00%
ZM230203P000650002023-01-27 3:53PM EST65.000.140.000.000.00-238025.00%
ZM230203P000660002023-01-27 3:57PM EST66.000.190.000.000.00-106025.00%
ZM230203P000670002023-01-27 3:56PM EST67.000.270.000.000.00-56025.00%
ZM230203P000680002023-01-27 3:53PM EST68.000.360.000.000.00-26025.00%
ZM230203P000690002023-01-27 3:59PM EST69.000.480.000.000.00-360012.50%
ZM230203P000700002023-01-27 3:59PM EST70.000.730.000.000.00-81012.50%
ZM230203P000710002023-01-27 3:53PM EST71.000.980.000.000.00-110012.50%
ZM230203P000720002023-01-27 3:59PM EST72.001.220.000.000.00-13006.25%
ZM230203P000730002023-01-27 3:48PM EST73.001.590.000.000.00-11603.13%
ZM230203P000740002023-01-27 3:57PM EST74.002.060.000.000.00-11700.78%
ZM230203P000750002023-01-27 3:41PM EST75.002.520.000.000.00-16100.00%
ZM230203P000760002023-01-27 3:19PM EST76.003.310.000.000.00-4400.00%
ZM230203P000770002023-01-27 3:59PM EST77.003.940.000.000.00-300.00%
ZM230203P000780002023-01-27 3:10PM EST78.004.680.000.000.00-1100.00%
ZM230203P000790002023-01-27 3:53PM EST79.005.630.000.000.00-5000.00%
ZM230203P000800002023-01-27 3:59PM EST80.006.350.000.000.00-600.00%
ZM230203P000810002023-01-18 9:37AM EST81.0010.900.000.000.00--00.00%
ZM230203P000820002023-01-25 9:57AM EST82.0015.900.000.000.00-200.00%
ZM230203P000850002023-01-19 11:34AM EST85.0018.500.000.000.00--00.00%
ZM230203P000900002023-01-27 3:43PM EST90.0015.690.000.000.00-200.00%