Italia markets close in 8 hours 21 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
220,21+11,91 (+5,72%)
Alla chiusura: 1:00PM EST
223,25 +3,04 (+1,38%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM211203C001250002021-11-24 9:43AM EST125.0084.900.000.000.00--00.00%
ZM211203C001350002021-11-23 1:26PM EST135.0065.400.000.000.00-600.00%
ZM211203C001450002021-11-24 11:50AM EST145.0065.700.000.000.00--00.00%
ZM211203C001500002021-11-26 11:03AM EST150.0073.700.000.000.00-400.00%
ZM211203C001550002021-11-26 10:33AM EST155.0068.500.000.000.00-700.00%
ZM211203C001600002021-11-26 9:33AM EST160.0067.900.000.000.00-500.00%
ZM211203C001650002021-11-24 1:24PM EST165.0044.400.000.000.00-2700.00%
ZM211203C001700002021-11-26 12:03PM EST170.0058.000.000.000.00-400.00%
ZM211203C001750002021-11-23 1:51PM EST175.0026.670.000.000.00--00.00%
ZM211203C001800002021-11-26 12:37PM EST180.0043.600.000.000.00-200.00%
ZM211203C001825002021-11-26 12:27PM EST182.5041.900.000.000.00-100.00%
ZM211203C001850002021-11-24 9:31AM EST185.0021.990.000.000.00--00.00%
ZM211203C001900002021-11-26 12:54PM EST190.0031.100.000.000.00-7000.00%
ZM211203C001950002021-11-26 12:55PM EST195.0026.650.000.000.00-1000.00%
ZM211203C001975002021-11-26 11:23AM EST197.5028.000.000.000.00-400.00%
ZM211203C002000002021-11-26 12:42PM EST200.0024.200.000.000.00-14000.00%
ZM211203C002025002021-11-26 12:50PM EST202.5021.400.000.000.00-500.00%
ZM211203C002050002021-11-26 12:49PM EST205.0019.500.000.000.00-16100.00%
ZM211203C002075002021-11-26 12:38PM EST207.5018.790.000.000.00-7400.00%
ZM211203C002100002021-11-26 12:59PM EST210.0014.300.000.000.00-49100.00%
ZM211203C002125002021-11-26 12:54PM EST212.5013.000.000.000.00-10600.00%
ZM211203C002150002021-11-26 12:59PM EST215.0010.500.000.000.00-1,33300.00%
ZM211203C002175002021-11-26 12:50PM EST217.5010.280.000.000.00-8200.00%
ZM211203C002200002021-11-26 12:59PM EST220.008.560.000.000.00-2,55500.00%
ZM211203C002225002021-11-26 12:59PM EST222.507.300.000.000.00-45503.13%
ZM211203C002250002021-11-26 12:59PM EST225.006.100.000.000.00-3,13806.25%
ZM211203C002300002021-11-26 12:59PM EST230.004.400.000.000.00-4,59606.25%
ZM211203C002350002021-11-26 12:59PM EST235.003.340.000.000.00-6,229012.50%
ZM211203C002375002021-11-26 12:58PM EST237.502.920.000.000.00-677012.50%
ZM211203C002400002021-11-26 12:59PM EST240.002.600.000.000.00-3,537012.50%
ZM211203C002425002021-11-26 12:57PM EST242.502.200.000.000.00-309025.00%
ZM211203C002450002021-11-26 12:59PM EST245.001.950.000.000.00-1,320025.00%
ZM211203C002475002021-11-26 12:59PM EST247.501.770.000.000.00-290025.00%
ZM211203C002500002021-11-26 12:59PM EST250.001.650.000.000.00-5,861025.00%
ZM211203C002525002021-11-26 12:53PM EST252.501.350.000.000.00-243025.00%
ZM211203C002550002021-11-26 12:56PM EST255.001.300.000.000.00-532025.00%
ZM211203C002575002021-11-26 12:55PM EST257.501.150.000.000.00-287025.00%
ZM211203C002600002021-11-26 12:59PM EST260.001.100.000.000.00-1,450025.00%
ZM211203C002625002021-11-26 12:58PM EST262.500.930.000.000.00-121025.00%
ZM211203C002650002021-11-26 12:59PM EST265.000.900.000.000.00-315025.00%
ZM211203C002675002021-11-26 12:54PM EST267.500.800.000.000.00-164025.00%
ZM211203C002700002021-11-26 12:59PM EST270.000.700.000.000.00-993050.00%
ZM211203C002725002021-11-26 11:52AM EST272.501.050.000.000.00-58050.00%
ZM211203C002750002021-11-26 12:38PM EST275.000.750.000.000.00-275050.00%
ZM211203C002775002021-11-26 12:57PM EST277.500.700.000.000.00-19050.00%
ZM211203C002800002021-11-26 12:53PM EST280.000.510.000.000.00-252050.00%
ZM211203C002825002021-11-26 12:32PM EST282.500.600.000.000.00-18050.00%
ZM211203C002850002021-11-26 12:59PM EST285.000.480.000.000.00-148050.00%
ZM211203C002875002021-11-26 12:16PM EST287.500.580.000.000.00-34050.00%
ZM211203C002900002021-11-26 12:53PM EST290.000.450.000.000.00-883050.00%
ZM211203C002950002021-11-26 12:46PM EST295.000.370.000.000.00-49050.00%
ZM211203C003000002021-11-26 12:59PM EST300.000.300.000.000.00-1,509050.00%
ZM211203C003050002021-11-26 12:38PM EST305.000.330.000.000.00-96050.00%
ZM211203C003100002021-11-26 12:59PM EST310.000.300.000.000.00-539050.00%
ZM211203C003150002021-11-26 12:57PM EST315.000.200.000.000.00-76050.00%
ZM211203C003200002021-11-26 12:56PM EST320.000.250.000.000.00-1,105050.00%
ZM211203C003250002021-11-26 12:39PM EST325.000.250.000.000.00-268050.00%
ZM211203C003300002021-11-26 11:41AM EST330.000.200.000.000.00-379050.00%
ZM211203C003350002021-11-26 11:56AM EST335.000.250.000.000.00-17050.00%
ZM211203C003400002021-11-26 12:59PM EST340.000.100.000.000.00-109050.00%
ZM211203C003450002021-11-26 12:59PM EST345.000.100.000.000.00-31050.00%
ZM211203C003500002021-11-26 12:59PM EST350.000.100.000.000.00-338050.00%
ZM211203C003550002021-11-26 10:52AM EST355.000.050.000.000.00-110050.00%
ZM211203C003600002021-11-26 12:05PM EST360.000.100.000.000.00-161050.00%
ZM211203C003650002021-11-26 12:21PM EST365.000.060.000.000.00-71050.00%
ZM211203C003700002021-11-23 9:30AM EST370.000.450.000.000.00-1050.00%
ZM211203C003750002021-11-23 9:44AM EST375.000.120.000.000.00-1050.00%
ZM211203C003800002021-11-22 3:57PM EST380.000.300.000.000.00-6050.00%
ZM211203C003850002021-11-18 10:24AM EST385.000.250.000.000.00-5050.00%
ZM211203C003900002021-11-15 10:53AM EST390.000.350.000.000.00-1050.00%
ZM211203C003950002021-11-23 9:39AM EST395.000.030.000.000.00-10050.00%
ZM211203C004000002021-11-26 12:59PM EST400.000.050.000.000.00-6050.00%
ZM211203C004050002021-11-22 1:39PM EST405.000.250.000.000.00-2050.00%
ZM211203C004100002021-11-24 12:16PM EST410.000.050.000.000.00-1050.00%
Opzioni Putper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM211203P001250002021-11-26 11:00AM EST125.000.050.000.000.00-2050.00%
ZM211203P001350002021-11-26 11:07AM EST135.000.030.000.000.00-6050.00%
ZM211203P001400002021-11-26 12:55PM EST140.000.050.000.000.00-17050.00%
ZM211203P001450002021-11-26 12:38PM EST145.000.050.000.000.00-12050.00%
ZM211203P001500002021-11-26 12:55PM EST150.000.100.000.000.00-125050.00%
ZM211203P001550002021-11-26 12:45PM EST155.000.110.000.000.00-21050.00%
ZM211203P001600002021-11-26 11:54AM EST160.000.180.000.000.00-31050.00%
ZM211203P001650002021-11-26 12:48PM EST165.000.210.000.000.00-63050.00%
ZM211203P001700002021-11-26 12:52PM EST170.000.320.000.000.00-1,156050.00%
ZM211203P001725002021-11-26 10:44AM EST172.500.440.000.000.00-1050.00%
ZM211203P001750002021-11-26 12:53PM EST175.000.400.000.000.00-234050.00%
ZM211203P001775002021-11-26 11:41AM EST177.500.450.000.000.00-20050.00%
ZM211203P001800002021-11-26 12:59PM EST180.000.510.000.000.00-249050.00%
ZM211203P001825002021-11-26 12:08PM EST182.500.500.000.000.00-11025.00%
ZM211203P001850002021-11-26 12:49PM EST185.000.740.000.000.00-310025.00%
ZM211203P001875002021-11-26 12:11PM EST187.500.750.000.000.00-56025.00%
ZM211203P001900002021-11-26 12:53PM EST190.001.050.000.000.00-510025.00%
ZM211203P001925002021-11-26 12:58PM EST192.501.300.000.000.00-45025.00%
ZM211203P001950002021-11-26 12:59PM EST195.001.470.000.000.00-241025.00%
ZM211203P001975002021-11-26 12:49PM EST197.501.550.000.000.00-191025.00%
ZM211203P002000002021-11-26 12:59PM EST200.001.900.000.000.00-1,761025.00%
ZM211203P002025002021-11-26 12:58PM EST202.502.230.000.000.00-229012.50%
ZM211203P002050002021-11-26 12:59PM EST205.002.660.000.000.00-313012.50%
ZM211203P002075002021-11-26 12:57PM EST207.503.330.000.000.00-88012.50%
ZM211203P002100002021-11-26 12:59PM EST210.003.810.000.000.00-575012.50%
ZM211203P002125002021-11-26 12:48PM EST212.504.150.000.000.00-11106.25%
ZM211203P002150002021-11-26 12:59PM EST215.005.500.000.000.00-51906.25%
ZM211203P002175002021-11-26 12:58PM EST217.506.370.000.000.00-14603.13%
ZM211203P002200002021-11-26 12:59PM EST220.007.700.000.000.00-1,58100.39%
ZM211203P002225002021-11-26 12:56PM EST222.509.370.000.000.00-25900.00%
ZM211203P002250002021-11-26 12:58PM EST225.0010.400.000.000.00-64700.00%
ZM211203P002300002021-11-26 12:54PM EST230.0013.300.000.000.00-50300.00%
ZM211203P002350002021-11-26 12:50PM EST235.0017.290.000.000.00-11400.00%
ZM211203P002375002021-11-26 11:51AM EST237.5015.400.000.000.00-4400.00%
ZM211203P002400002021-11-26 12:56PM EST240.0021.980.000.000.00-10600.00%
ZM211203P002425002021-11-26 11:11AM EST242.5022.800.000.000.00-900.00%
ZM211203P002450002021-11-26 12:07PM EST245.0021.400.000.000.00-3100.00%
ZM211203P002475002021-11-26 11:53AM EST247.5023.380.000.000.00-3700.00%
ZM211203P002500002021-11-26 12:58PM EST250.0030.100.000.000.00-4500.00%
ZM211203P002525002021-11-26 12:01PM EST252.5027.500.000.000.00-100.00%
ZM211203P002550002021-11-26 11:31AM EST255.0032.850.000.000.00-1100.00%
ZM211203P002575002021-11-26 9:38AM EST257.5032.620.000.000.00-200.00%
ZM211203P002600002021-11-26 11:32AM EST260.0037.360.000.000.00-1100.00%
ZM211203P002625002021-11-23 3:34PM EST262.5054.400.000.000.00-400.00%
ZM211203P002650002021-11-26 11:53AM EST265.0038.750.000.000.00-900.00%
ZM211203P002675002021-11-26 9:52AM EST267.5041.800.000.000.00-300.00%
ZM211203P002700002021-11-26 12:49PM EST270.0048.590.000.000.00-1200.00%
ZM211203P002725002021-11-24 12:30PM EST272.5063.970.000.000.00-200.00%
ZM211203P002750002021-11-26 10:06AM EST275.0050.450.000.000.00-200.00%
ZM211203P002775002021-11-24 12:03PM EST277.5067.500.000.000.00-100.00%
ZM211203P002800002021-11-26 9:39AM EST280.0054.200.000.000.00-200.00%
ZM211203P002825002021-11-26 11:51AM EST282.5055.900.000.000.00-100.00%
ZM211203P002850002021-11-26 10:06AM EST285.0060.100.000.000.00-200.00%
ZM211203P002875002021-11-26 12:27PM EST287.5063.680.000.000.00-100.00%
ZM211203P002900002021-11-26 10:46AM EST290.0068.600.000.000.00-1000.00%
ZM211203P002950002021-11-26 10:55AM EST295.0073.900.000.000.00-400.00%
ZM211203P003000002021-11-26 11:52AM EST300.0073.020.000.000.00-900.00%
ZM211203P003050002021-11-23 12:47PM EST305.00104.700.000.000.00-100.00%
ZM211203P003100002021-11-23 3:51PM EST310.00102.950.000.000.00-1100.00%
ZM211203P003150002021-11-24 9:30AM EST315.00111.730.000.000.00-100.00%
ZM211203P003200002021-11-23 12:35PM EST320.00119.840.000.000.00-200.00%
ZM211203P003250002021-11-26 9:36AM EST325.00100.800.000.000.00-100.00%
ZM211203P003300002021-11-23 11:22AM EST330.00133.800.000.000.00-1500.00%
ZM211203P003350002021-11-23 10:33AM EST335.00134.100.000.000.00-600.00%
ZM211203P003400002021-11-26 9:36AM EST340.00115.830.000.000.00-200.00%
ZM211203P003450002021-11-26 9:30AM EST345.00107.500.000.000.00-100.00%
ZM211203P003500002021-11-23 10:51AM EST350.00149.000.000.000.00-300.00%
ZM211203P003550002021-11-23 11:17AM EST355.00155.800.000.000.00--00.00%
ZM211203P003600002021-11-23 2:58PM EST360.00157.000.000.000.00--00.00%
ZM211203P003650002021-11-23 10:15AM EST365.00162.700.000.000.00-200.00%
ZM211203P003700002021-11-24 12:39PM EST370.00160.800.000.000.00--00.00%
ZM211203P003800002021-11-23 9:58AM EST380.00174.600.000.000.00--00.00%
ZM211203P003900002021-11-23 9:40AM EST390.00181.400.000.000.00-300.00%
ZM211203P003950002021-11-26 12:10PM EST395.00170.100.000.000.00-400.00%
ZM211203P004050002021-11-26 10:39AM EST405.00184.100.000.000.00-100.00%
ZM211203P004100002021-11-23 1:48PM EST410.00209.310.000.000.00-1000.00%