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'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203C00045000 | 2023-01-12 1:58PM EST | 45.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230203C00050000 | 2023-01-18 10:01AM EST | 50.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230203C00053000 | 2023-01-23 12:16PM EST | 53.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230203C00054000 | 2023-01-17 11:45AM EST | 54.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230203C00055000 | 2023-01-23 11:09AM EST | 55.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230203C00058000 | 2023-01-23 11:09AM EST | 58.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230203C00060000 | 2023-01-27 2:54PM EST | 60.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230203C00061000 | 2023-01-20 2:55PM EST | 61.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230203C00062000 | 2023-01-27 3:46PM EST | 62.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230203C00063000 | 2023-01-26 9:39AM EST | 63.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230203C00064000 | 2023-01-27 9:37AM EST | 64.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230203C00065000 | 2023-01-27 2:13PM EST | 65.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| ZM230203C00066000 | 2023-01-27 1:46PM EST | 66.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZM230203C00067000 | 2023-01-27 3:03PM EST | 67.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM230203C00068000 | 2023-01-27 3:33PM EST | 68.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM230203C00069000 | 2023-01-27 3:31PM EST | 69.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ZM230203C00070000 | 2023-01-27 3:58PM EST | 70.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| ZM230203C00071000 | 2023-01-27 3:17PM EST | 71.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ZM230203C00072000 | 2023-01-27 3:56PM EST | 72.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,263 | 0 | 0.00% |
| ZM230203C00073000 | 2023-01-27 3:53PM EST | 73.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| ZM230203C00074000 | 2023-01-27 3:54PM EST | 74.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| ZM230203C00075000 | 2023-01-27 3:58PM EST | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 3.13% |
| ZM230203C00076000 | 2023-01-27 3:59PM EST | 76.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| ZM230203C00077000 | 2023-01-27 3:54PM EST | 77.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,760 | 0 | 6.25% |
| ZM230203C00078000 | 2023-01-27 3:52PM EST | 78.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| ZM230203C00079000 | 2023-01-27 3:48PM EST | 79.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ZM230203C00080000 | 2023-01-27 3:55PM EST | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| ZM230203C00081000 | 2023-01-27 3:50PM EST | 81.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 25.00% |
| ZM230203C00082000 | 2023-01-27 3:57PM EST | 82.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| ZM230203C00083000 | 2023-01-27 2:50PM EST | 83.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ZM230203C00084000 | 2023-01-27 3:59PM EST | 84.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ZM230203C00085000 | 2023-01-27 3:50PM EST | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| ZM230203C00086000 | 2023-01-27 1:46PM EST | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | - | 25.00% |
| ZM230203C00090000 | 2023-01-27 3:45PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZM230203C00095000 | 2023-01-27 12:13PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230203C00100000 | 2022-12-28 12:17PM EST | 100.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203P00040000 | 2023-01-20 2:13PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM230203P00045000 | 2023-01-12 11:26AM EST | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM230203P00050000 | 2023-01-23 3:53PM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM230203P00053000 | 2023-01-27 9:30AM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230203P00054000 | 2023-01-26 2:06PM EST | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230203P00055000 | 2023-01-27 10:44AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230203P00056000 | 2023-01-27 1:32PM EST | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM230203P00057000 | 2023-01-27 11:16AM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZM230203P00058000 | 2023-01-26 10:05AM EST | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230203P00059000 | 2023-01-26 3:15PM EST | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ZM230203P00060000 | 2023-01-27 1:59PM EST | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| ZM230203P00061000 | 2023-01-27 11:19AM EST | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZM230203P00062000 | 2023-01-27 2:39PM EST | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ZM230203P00063000 | 2023-01-27 3:07PM EST | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ZM230203P00064000 | 2023-01-27 3:56PM EST | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZM230203P00065000 | 2023-01-27 3:53PM EST | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| ZM230203P00066000 | 2023-01-27 3:57PM EST | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| ZM230203P00067000 | 2023-01-27 3:56PM EST | 67.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| ZM230203P00068000 | 2023-01-27 3:53PM EST | 68.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ZM230203P00069000 | 2023-01-27 3:59PM EST | 69.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| ZM230203P00070000 | 2023-01-27 3:59PM EST | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| ZM230203P00071000 | 2023-01-27 3:53PM EST | 71.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| ZM230203P00072000 | 2023-01-27 3:59PM EST | 72.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| ZM230203P00073000 | 2023-01-27 3:48PM EST | 73.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| ZM230203P00074000 | 2023-01-27 3:57PM EST | 74.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.78% |
| ZM230203P00075000 | 2023-01-27 3:41PM EST | 75.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| ZM230203P00076000 | 2023-01-27 3:19PM EST | 76.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ZM230203P00077000 | 2023-01-27 3:59PM EST | 77.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM230203P00078000 | 2023-01-27 3:10PM EST | 78.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM230203P00079000 | 2023-01-27 3:53PM EST | 79.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ZM230203P00080000 | 2023-01-27 3:59PM EST | 80.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM230203P00081000 | 2023-01-18 9:37AM EST | 81.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230203P00082000 | 2023-01-25 9:57AM EST | 82.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230203P00085000 | 2023-01-19 11:34AM EST | 85.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230203P00090000 | 2023-01-27 3:43PM EST | 90.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
