Italia markets open in 7 hours 18 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,26+0,93 (+1,27%)
Alla chiusura: 04:00PM EDT
74,89 +0,63 (+0,85%)
Dopo ore: 07:38PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220930C000500002022-09-16 11:43AM EDT50.0027.7323.7524.600.00--1234.96%
ZM220930C000550002022-08-29 9:34AM EDT55.0027.5518.8519.600.00--1187.11%
ZM220930C000600002022-09-20 10:38AM EDT60.0017.8513.9014.600.00-11142.38%
ZM220930C000630002022-09-23 11:06AM EDT63.0011.4010.9511.500.00-33106.84%
ZM220930C000640002022-09-21 11:22AM EDT64.0013.509.9010.500.00--198.83%
ZM220930C000650002022-09-27 2:41PM EDT65.008.938.809.85-3.07-25.58%1669.14%
ZM220930C000660002022-09-23 10:29AM EDT66.008.608.058.550.00-2257.42%
ZM220930C000680002022-09-27 3:02PM EDT68.006.096.156.65-0.21-3.33%51057.81%
ZM220930C000690002022-09-26 9:50AM EDT69.007.355.355.850.00-2764.55%
ZM220930C000700002022-09-27 3:02PM EDT70.004.374.554.85-0.63-12.60%126160.94%
ZM220930C000710002022-09-27 12:07PM EDT71.003.603.704.05-0.65-15.29%21959.13%
ZM220930C000720002022-09-27 9:40AM EDT72.003.552.923.30+0.50+16.39%122957.42%
ZM220930C000730002022-09-27 3:36PM EDT73.002.272.412.52-0.27-10.63%18312057.37%
ZM220930C000740002022-09-27 3:33PM EDT74.001.711.761.95-0.09-5.00%14542455.62%
ZM220930C000750002022-09-27 3:56PM EDT75.001.401.311.46+0.10+7.69%34853155.52%
ZM220930C000760002022-09-27 3:54PM EDT76.001.010.891.01+0.03+3.06%16450653.52%
ZM220930C000770002022-09-27 3:50PM EDT77.000.610.580.64-0.26-29.89%40899051.47%
ZM220930C000775002022-09-27 3:52PM EDT77.500.520.470.56-0.12-18.75%16050552.25%
ZM220930C000780002022-09-27 3:59PM EDT78.000.400.360.45-0.06-13.04%95610,37851.56%
ZM220930C000785002022-09-27 3:04PM EDT78.500.290.290.35-0.13-30.95%18056151.27%
ZM220930C000790002022-09-27 3:31PM EDT79.000.200.230.28-0.13-39.39%16932051.37%
ZM220930C000795002022-09-27 3:57PM EDT79.500.180.180.22-0.10-35.71%43221251.27%
ZM220930C000800002022-09-27 3:52PM EDT80.000.150.140.18-0.09-37.50%65189851.56%
ZM220930C000805002022-09-27 12:46PM EDT80.500.100.110.14-0.09-47.37%10141351.76%
ZM220930C000810002022-09-27 3:49PM EDT81.000.100.090.11-0.04-28.57%28451052.15%
ZM220930C000815002022-09-27 11:06AM EDT81.500.120.070.09-0.01-7.69%14777652.54%
ZM220930C000820002022-09-27 2:39PM EDT82.000.060.060.08-0.05-45.45%14526353.91%
ZM220930C000825002022-09-27 2:19PM EDT82.500.050.050.07-0.04-44.44%8111455.08%
ZM220930C000830002022-09-27 12:31PM EDT83.000.050.040.05-0.03-37.50%9216254.69%
ZM220930C000835002022-09-27 12:03PM EDT83.500.050.030.05-0.05-50.00%529256.25%
ZM220930C000840002022-09-27 2:35PM EDT84.000.040.030.05-0.03-42.86%4315658.59%
ZM220930C000845002022-09-27 10:48AM EDT84.500.050.030.05-0.03-37.50%27660.94%
ZM220930C000850002022-09-27 3:31PM EDT85.000.020.020.04-0.03-60.00%3347660.55%
ZM220930C000855002022-09-27 2:43PM EDT85.500.030.020.04-0.01-25.00%218862.89%
ZM220930C000860002022-09-27 3:33PM EDT86.000.020.030.04-0.03-60.00%1917566.41%
ZM220930C000865002022-09-27 10:42AM EDT86.500.030.020.03-0.01-25.00%86365.63%
ZM220930C000870002022-09-26 12:28PM EDT87.000.050.020.030.00-136267.97%
ZM220930C000875002022-09-27 3:20PM EDT87.500.020.000.08-0.03-60.00%13274.22%
ZM220930C000880002022-09-27 12:02PM EDT88.000.030.020.030.00-630571.88%
ZM220930C000890002022-09-26 3:21PM EDT89.000.030.000.030.00-2812671.09%
ZM220930C000900002022-09-27 10:37AM EDT90.000.020.010.03-0.01-33.33%142977.34%
ZM220930C000910002022-09-26 10:39AM EDT91.000.040.010.040.00-1030183.59%
ZM220930C000920002022-09-26 11:34AM EDT92.000.040.000.030.00-1312282.81%
ZM220930C000930002022-09-26 1:33PM EDT93.000.030.000.030.00-1645085.94%
ZM220930C000940002022-09-26 10:12AM EDT94.000.040.000.030.00-19689.06%
ZM220930C000950002022-09-27 11:40AM EDT95.000.020.000.03-0.01-33.33%6223192.97%
ZM220930C000960002022-09-26 11:53AM EDT96.000.010.000.030.00-128896.88%
ZM220930C000970002022-09-23 1:10PM EDT97.000.040.000.040.00-1545103.13%
ZM220930C000980002022-09-27 9:41AM EDT98.000.020.000.03-0.01-33.33%164103.13%
ZM220930C000990002022-09-23 9:56AM EDT99.000.020.000.030.00-583106.25%
ZM220930C001000002022-09-27 3:04PM EDT100.000.050.000.03+0.04+400.00%6328109.38%
ZM220930C001010002022-09-26 10:01AM EDT101.000.020.000.030.00-55148112.50%
ZM220930C001020002022-09-21 10:31AM EDT102.000.040.000.030.00-10230115.63%
ZM220930C001030002022-09-23 3:32PM EDT103.000.040.000.03+0.02+100.00%362118.75%
ZM220930C001040002022-09-26 3:26PM EDT104.000.010.000.030.00-1159121.88%
ZM220930C001050002022-09-27 10:37AM EDT105.000.020.000.03-0.01-33.33%1215125.00%
ZM220930C001060002022-09-19 9:57AM EDT106.000.050.000.030.00-819128.13%
ZM220930C001070002022-09-27 10:31AM EDT107.000.010.000.03-0.02-66.67%4098131.25%
ZM220930C001080002022-09-13 11:03AM EDT108.000.060.000.030.00-2832134.38%
ZM220930C001090002022-09-21 9:42AM EDT109.000.040.000.020.00-229131.25%
ZM220930C001100002022-09-27 3:12PM EDT110.000.020.000.03-0.06-75.00%10104140.63%
ZM220930C001110002022-09-23 3:35PM EDT111.000.020.010.030.00-6598146.88%
ZM220930C001120002022-09-26 1:54PM EDT112.000.010.000.030.00-157145.31%
ZM220930C001130002022-09-09 9:38AM EDT113.000.080.000.130.00-212175.78%
ZM220930C001140002022-09-23 11:11AM EDT114.000.010.000.070.00-515165.63%
ZM220930C001150002022-09-21 10:04AM EDT115.000.020.000.010.00-154137.50%
ZM220930C001160002022-08-26 10:58AM EDT116.000.230.000.030.00-1021156.25%
ZM220930C001170002022-09-09 9:38AM EDT117.000.060.000.070.00-26174.22%
ZM220930C001180002022-09-09 10:12AM EDT118.000.060.000.060.00-517174.22%
ZM220930C001190002022-09-09 10:11AM EDT119.000.050.000.060.00-26176.56%
ZM220930C001200002022-09-26 1:54PM EDT120.000.010.000.010.00-277150.00%
ZM220930C001210002022-08-17 10:33AM EDT121.005.100.010.080.00-11190.63%
ZM220930C001220002022-08-30 3:37PM EDT122.000.110.000.230.00-17218.36%
ZM220930C001230002022-08-24 9:39AM EDT123.000.210.000.000.00-11050.00%
ZM220930C001240002022-09-16 2:22PM EDT124.000.030.000.070.00-2529193.75%
ZM220930C001250002022-09-23 3:35PM EDT125.000.010.000.050.00-1030189.06%
ZM220930C001300002022-09-15 11:42AM EDT130.000.040.000.030.00-190190.63%
ZM220930C001350002022-09-09 2:29PM EDT135.000.030.000.030.00-159203.13%
ZM220930C001400002022-09-23 2:57PM EDT140.000.030.000.010.00-224193.75%
ZM220930C001450002022-09-23 2:57PM EDT145.000.010.000.010.00-295200.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220930P000450002022-08-26 1:57PM EDT45.000.100.000.030.00-11181.25%
ZM220930P000500002022-09-23 3:14PM EDT50.000.020.000.030.00-138146.88%
ZM220930P000550002022-09-26 9:41AM EDT55.000.030.000.010.00-1128100.00%
ZM220930P000560002022-09-23 3:27PM EDT56.000.030.000.030.00-76107.81%
ZM220930P000570002022-09-23 10:05AM EDT57.000.030.000.030.00-954101.56%
ZM220930P000580002022-09-26 11:34AM EDT58.000.030.000.030.00-82395.31%
ZM220930P000590002022-09-26 3:26PM EDT59.000.030.000.030.00-2526090.63%
ZM220930P000600002022-09-27 12:31PM EDT60.000.020.010.02-0.02-50.00%99784.38%
ZM220930P000610002022-09-27 1:44PM EDT61.000.030.010.030.00-910381.25%
ZM220930P000620002022-09-27 10:33AM EDT62.000.010.000.03-0.02-66.67%108072.66%
ZM220930P000630002022-09-27 2:14PM EDT63.000.050.020.030.00-322271.09%
ZM220930P000640002022-09-27 3:14PM EDT64.000.040.030.05-0.05-55.56%99770.31%
ZM220930P000650002022-09-27 3:38PM EDT65.000.070.050.07-0.04-36.36%3381,57268.36%
ZM220930P000660002022-09-27 3:14PM EDT66.000.090.080.10-0.07-43.75%208666.41%
ZM220930P000670002022-09-27 3:27PM EDT67.000.150.120.14-0.09-37.50%31753864.26%
ZM220930P000680002022-09-27 3:06PM EDT68.000.220.190.23-0.14-38.89%2501,10764.06%
ZM220930P000690002022-09-27 2:10PM EDT69.000.470.270.34-0.05-9.62%6912862.40%
ZM220930P000700002022-09-27 3:56PM EDT70.000.430.420.45-0.39-47.56%6513,70860.64%
ZM220930P000710002022-09-27 3:38PM EDT71.000.730.600.69-0.30-29.13%3868160.45%
ZM220930P000720002022-09-27 3:10PM EDT72.000.960.830.96-0.36-27.27%19573359.08%
ZM220930P000730002022-09-27 3:59PM EDT73.001.241.161.30-0.46-27.06%27352458.20%
ZM220930P000740002022-09-27 3:33PM EDT74.001.861.541.68-0.34-15.45%25345156.10%
ZM220930P000750002022-09-27 3:10PM EDT75.002.121.962.28-0.33-13.47%21275855.37%
ZM220930P000760002022-09-27 3:44PM EDT76.002.732.602.86-0.47-14.69%4132554.88%
ZM220930P000770002022-09-27 2:44PM EDT77.003.773.203.50+0.11+3.01%1025851.47%
ZM220930P000775002022-09-26 11:30AM EDT77.503.943.453.900.00-84658.20%
ZM220930P000780002022-09-27 3:54PM EDT78.004.154.004.30+0.08+1.97%3610951.86%
ZM220930P000785002022-09-26 2:43PM EDT78.504.804.304.800.00-74850.78%
ZM220930P000790002022-09-27 3:33PM EDT79.005.384.905.15+0.35+6.96%711153.13%
ZM220930P000795002022-09-27 1:25PM EDT79.506.405.155.65+0.75+13.27%12963.77%
ZM220930P000800002022-09-27 2:24PM EDT80.006.605.656.10+0.80+13.79%550164.75%
ZM220930P000805002022-09-21 2:30PM EDT80.505.405.656.700.00-61274.02%
ZM220930P000810002022-09-27 10:57AM EDT81.006.186.707.05-0.42-6.36%387455.66%
ZM220930P000815002022-09-22 1:01PM EDT81.506.956.857.700.00-2581.25%
ZM220930P000820002022-09-26 1:23PM EDT82.007.817.508.100.00-18352.34%
ZM220930P000825002022-09-27 3:43PM EDT82.508.546.409.10+2.39+38.86%320108.98%
ZM220930P000830002022-09-27 3:33PM EDT83.009.208.609.00-0.30-3.16%68357.42%
ZM220930P000835002022-09-27 1:44PM EDT83.5010.209.009.65+0.55+5.70%13264.06%
ZM220930P000840002022-09-26 1:20PM EDT84.009.799.5510.100.00-14366.60%
ZM220930P000845002022-09-27 1:30PM EDT84.5011.359.9510.60+3.12+37.91%2459.77%
ZM220930P000850002022-09-27 3:51PM EDT85.0011.0010.6510.95+0.30+2.80%4919367.58%
ZM220930P000855002022-09-27 1:33PM EDT85.5012.2511.0011.60+1.75+16.67%1469.92%
ZM220930P000860002022-09-23 12:46PM EDT86.0012.3511.5012.150.00-23776.56%
ZM220930P000865002022-09-21 2:33PM EDT86.509.8011.9512.550.00-3157.81%
ZM220930P000870002022-09-23 9:44AM EDT87.0013.0512.4013.150.00-12471.09%
ZM220930P000880002022-09-26 1:20PM EDT88.0013.8113.4514.050.00-21864.06%
ZM220930P000890002022-09-26 2:14PM EDT89.0014.7014.5015.100.00-21285.94%
ZM220930P000900002022-09-27 3:18PM EDT90.0016.0215.6515.95-0.25-1.54%10415890.23%
ZM220930P000910002022-09-08 10:03AM EDT91.0012.1516.3017.150.00-10136.52%
ZM220930P000920002022-09-27 10:21AM EDT92.0017.6017.5018.05+4.75+36.96%1691.41%
ZM220930P000930002022-09-21 2:05PM EDT93.0017.4018.4519.100.00-1695.31%
ZM220930P000940002022-09-21 2:33PM EDT94.0016.8519.5520.200.00-1413121.88%
ZM220930P000950002022-09-26 3:36PM EDT95.0020.7520.4521.000.00-823142.77%
ZM220930P000960002022-09-19 3:33PM EDT96.0017.8421.5022.250.00-16130.66%
ZM220930P000970002022-09-23 11:49AM EDT97.0023.4122.5023.250.00-98134.77%
ZM220930P000980002022-09-22 9:34AM EDT98.0022.2523.4024.200.00-21122.66%
ZM220930P000990002022-09-22 3:29PM EDT99.0023.7524.5025.150.00-22133.20%
ZM220930P001000002022-09-27 2:58PM EDT100.0026.1325.3526.30+0.63+2.47%122136.72%
ZM220930P001010002022-08-25 12:59PM EDT101.0017.1526.3527.000.00-20169.73%
ZM220930P001020002022-08-25 3:33PM EDT102.0017.8727.0028.050.00-35179.88%
ZM220930P001030002022-09-13 9:30AM EDT103.0023.8628.3529.300.00-10148.05%
ZM220930P001040002022-09-06 11:19AM EDT104.0024.0229.2530.300.00-50134.38%
ZM220930P001050002022-09-21 2:39PM EDT105.0028.0030.3531.400.00-40166.41%
ZM220930P001060002022-08-22 10:23AM EDT106.0014.4028.4528.800.00-300.00%
ZM220930P001070002022-08-23 9:38AM EDT107.0022.2530.5033.400.00-18234.86%
ZM220930P001080002022-08-16 2:42PM EDT108.0010.7027.4028.750.00-3630.00%
ZM220930P001090002022-09-12 3:30PM EDT109.0025.1534.2535.300.00-10150.78%
ZM220930P001100002022-09-21 2:39PM EDT110.0033.0235.3036.300.00-40164.84%
ZM220930P001110002022-08-18 1:47PM EDT111.0015.0531.8032.700.00-7170.00%
ZM220930P001120002022-08-23 10:03AM EDT112.0027.0536.0037.800.00-21171.09%
ZM220930P001130002022-08-15 12:59PM EDT113.0012.6533.4533.900.00-610.00%
ZM220930P001140002022-08-22 10:54AM EDT114.0020.2536.3036.850.00-700.00%
ZM220930P001150002022-08-22 11:59AM EDT115.0021.5337.3537.850.00-200.00%
ZM220930P001160002022-08-15 3:10PM EDT116.0012.7536.1536.950.00-800.00%
ZM220930P001170002022-09-23 2:40PM EDT117.0043.4042.3043.450.00-20207.81%
ZM220930P001180002022-08-15 11:57AM EDT118.0015.3538.3038.850.00--00.00%
ZM220930P001190002022-08-15 3:17PM EDT119.0014.2539.2040.450.00--00.00%
ZM220930P001200002022-08-30 1:57PM EDT120.0039.4045.3046.600.00-10232.81%
ZM220930P001220002022-08-22 3:30PM EDT122.0027.6844.5046.900.00-200.00%
ZM220930P001250002022-08-24 9:30AM EDT125.0043.950.000.000.00-100.00%
ZM220930P001300002022-08-22 10:33AM EDT130.0033.2652.4052.850.00-100.00%
ZM220930P001400002022-09-23 3:53PM EDT140.0065.6065.3566.250.00-1010246.88%