ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230609C000400002023-05-01 3:20PM EDT40.0021.8026.9527.300.00--40.00%
ZM230609C000500002023-06-07 9:52AM EDT50.0020.2518.6018.75+1.45+7.71%19199.61%
ZM230609C000510002023-06-05 10:21AM EDT51.0014.8017.4017.650.00-12139.06%
ZM230609C000520002023-06-05 2:01PM EDT52.0016.8016.6516.850.00-45191.80%
ZM230609C000530002023-05-04 9:40AM EDT53.0010.5013.9514.500.00-110.00%
ZM230609C000540002023-06-02 9:52AM EDT54.0014.4014.3514.550.00-14127.34%
ZM230609C000550002023-06-05 2:00PM EDT55.0013.9513.3513.700.00-112107.81%
ZM230609C000570002023-05-23 11:09AM EDT57.009.8011.3511.550.00-26101.56%
ZM230609C000580002023-06-06 9:31AM EDT58.0010.6010.5510.850.00-132121.68%
ZM230609C000590002023-06-02 12:52PM EDT59.009.709.359.500.00-12450.00%
ZM230609C000600002023-06-07 10:46AM EDT60.008.808.608.75-0.45-4.86%11198.63%
ZM230609C000610002023-05-31 10:04AM EDT61.005.357.557.750.00-58085.74%
ZM230609C000620002023-06-05 2:12PM EDT62.007.006.406.550.00-411560.94%
ZM230609C000630002023-06-07 10:24AM EDT63.006.255.505.75-0.25-3.85%349663.67%
ZM230609C000640002023-06-07 10:54AM EDT64.004.504.404.60-1.05-18.92%314951.56%
ZM230609C000650002023-06-07 10:28AM EDT65.004.003.453.60-0.62-13.42%12144742.19%
ZM230609C000660002023-06-07 10:35AM EDT66.003.002.662.93-0.70-18.92%3331054.30%
ZM230609C000670002023-06-07 10:48AM EDT67.002.051.811.92-0.78-27.56%321,95440.63%
ZM230609C000680002023-06-07 11:01AM EDT68.001.291.181.25-0.75-36.76%18851739.70%
ZM230609C000690002023-06-07 10:46AM EDT69.000.800.840.88-0.61-43.26%501,06544.73%
ZM230609C000700002023-06-07 11:04AM EDT70.000.540.510.55-0.39-41.94%2,4522,38645.80%
ZM230609C000710002023-06-07 10:54AM EDT71.000.280.330.37-0.32-53.33%33173449.12%
ZM230609C000720002023-06-07 10:45AM EDT72.000.180.200.25-0.19-51.35%1711,27450.39%
ZM230609C000730002023-06-07 10:26AM EDT73.000.140.110.15-0.12-46.15%7152051.37%
ZM230609C000740002023-06-07 10:51AM EDT74.000.100.090.12-0.08-44.44%2336956.45%
ZM230609C000750002023-06-07 10:50AM EDT75.000.070.060.07-0.02-22.22%3551,08358.01%
ZM230609C000760002023-06-07 10:15AM EDT76.000.070.040.060.00-5558261.72%
ZM230609C000770002023-06-07 10:15AM EDT77.000.040.030.04-0.01-20.00%12512564.06%
ZM230609C000780002023-06-07 10:18AM EDT78.000.040.020.03+0.01+33.33%4119266.41%
ZM230609C000790002023-06-07 10:02AM EDT79.000.030.010.020.00-2517467.19%
ZM230609C000800002023-06-07 10:52AM EDT80.000.020.000.020.00-1659568.75%
ZM230609C000810002023-06-07 10:12AM EDT81.000.020.000.020.00-120773.44%
ZM230609C000820002023-06-01 12:08PM EDT82.000.040.000.020.00-111878.13%
ZM230609C000830002023-06-05 10:23AM EDT83.000.040.000.050.00-11592.97%
ZM230609C000840002023-06-05 2:23PM EDT84.000.040.000.020.00-427487.50%
ZM230609C000850002023-06-06 3:13PM EDT85.000.010.000.020.00-137492.19%
ZM230609C000870002023-05-30 3:37PM EDT87.000.030.000.020.00-100113100.00%
ZM230609C000880002023-05-30 10:38AM EDT88.000.030.000.020.00-100140106.25%
ZM230609C000900002023-06-01 12:06PM EDT90.000.020.000.020.00-1246112.50%
ZM230609C000910002023-05-24 2:26PM EDT91.000.020.000.020.00-110118.75%
ZM230609C000920002023-05-31 2:21PM EDT92.000.010.000.030.00-11126.56%
ZM230609C000930002023-05-30 2:51PM EDT93.000.020.000.020.00--1125.00%
ZM230609C000940002023-05-24 2:23PM EDT94.000.030.000.020.00-33128.13%
ZM230609C000950002023-05-26 3:34PM EDT95.000.020.000.030.00-5066139.06%
ZM230609C001000002023-05-24 1:22PM EDT100.000.040.000.050.00--26167.19%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230609P000400002023-05-24 1:23PM EDT40.000.010.000.030.00-225228.13%
ZM230609P000450002023-06-01 12:23PM EDT45.000.090.000.030.00-49181.25%
ZM230609P000490002023-05-30 3:11PM EDT49.000.020.000.030.00-6486146.88%
ZM230609P000500002023-06-01 9:55AM EDT50.000.030.000.030.00-378139.06%
ZM230609P000510002023-05-30 2:32PM EDT51.000.030.000.030.00-1932131.25%
ZM230609P000520002023-06-02 11:43AM EDT52.000.010.000.030.00-1438123.44%
ZM230609P000530002023-06-02 11:27AM EDT53.000.010.000.030.00-429115.63%
ZM230609P000540002023-06-05 3:07PM EDT54.000.050.000.030.00-555107.81%
ZM230609P000550002023-06-05 2:09PM EDT55.000.040.000.030.00-8128100.00%
ZM230609P000560002023-06-05 10:02AM EDT56.000.040.000.030.00-26093.75%
ZM230609P000570002023-06-07 10:18AM EDT57.000.020.000.03+0.01+100.00%350085.94%
ZM230609P000580002023-06-06 2:09PM EDT58.000.010.000.020.00-2015475.00%
ZM230609P000590002023-06-06 3:55PM EDT59.000.010.000.020.00-1215668.75%
ZM230609P000600002023-06-07 9:33AM EDT60.000.010.000.020.00-11,02260.94%
ZM230609P000610002023-06-06 3:40PM EDT61.000.020.010.020.00-23581957.81%
ZM230609P000620002023-06-07 9:58AM EDT62.000.020.010.03-0.01-33.33%190152.34%
ZM230609P000630002023-06-07 10:19AM EDT63.000.020.030.04-0.02-50.00%170950.39%
ZM230609P000640002023-06-07 10:35AM EDT64.000.050.060.070.00-3447347.66%
ZM230609P000650002023-06-07 10:16AM EDT65.000.120.110.12+0.05+71.43%181,03144.34%
ZM230609P000660002023-06-07 10:33AM EDT66.000.150.200.24+0.01+7.14%10960043.16%
ZM230609P000670002023-06-07 10:46AM EDT67.000.370.340.40+0.10+37.04%16572939.65%
ZM230609P000680002023-06-07 10:56AM EDT68.000.830.740.75+0.33+66.00%18342639.70%
ZM230609P000690002023-06-07 10:47AM EDT69.001.221.311.35+0.40+48.78%16930543.51%
ZM230609P000700002023-06-07 10:58AM EDT70.001.851.781.95+0.53+40.15%96131041.21%
ZM230609P000710002023-06-07 10:23AM EDT71.002.132.702.91+0.04+1.91%1523551.27%
ZM230609P000720002023-06-05 3:15PM EDT72.003.553.503.650.00-7644.73%
ZM230609P000730002023-06-07 10:27AM EDT73.004.684.604.80+0.28+6.36%92857.62%
ZM230609P000740002023-06-06 10:14AM EDT74.005.655.555.700.00-810658.79%
ZM230609P000750002023-06-07 9:38AM EDT75.004.736.556.70-1.19-20.10%15766.41%
ZM230609P000760002023-06-06 9:31AM EDT76.007.507.257.400.00-26760.00%
ZM230609P000790002023-06-07 9:53AM EDT79.0010.0510.2010.45+0.05+0.50%11100.00%
ZM230609P000800002023-06-06 12:51PM EDT80.0011.0011.2511.450.00-220.00%
ZM230609P000810002023-05-22 3:36PM EDT81.0011.0512.2512.700.00--0117.97%
ZM230609P000850002023-06-05 10:21AM EDT85.0018.6016.4516.700.00-230120.31%
ZM230609P000860002023-06-07 9:46AM EDT86.0015.7017.5017.75-3.85-19.69%50137.11%
ZM230609P000910002023-06-01 3:50PM EDT91.0023.1022.5022.700.00--0157.81%