Italia markets open in 6 hours 47 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,72+0,56 (+0,82%)
Alla chiusura: 04:00PM EST
68,80 +0,08 (+0,12%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM231208C000400002023-11-10 2:20PM EST40.0027.8026.6029.40+5.50+24.66%12418.56%
ZM231208C000480002023-12-05 9:35AM EST48.0019.3019.6023.10-3.00-13.45%12294.34%
ZM231208C000490002023-11-28 1:02PM EST49.0018.8517.7021.90+0.45+2.45%33185.16%
ZM231208C000500002023-12-01 2:52PM EST50.0017.6517.2020.80-2.61-12.88%76221.09%
ZM231208C000520002023-12-01 2:38PM EST52.0018.3815.1518.850.00-41198.44%
ZM231208C000530002023-11-08 9:33AM EST53.0010.3013.6016.950.00--3281.25%
ZM231208C000540002023-11-28 10:23AM EST54.0012.0013.8516.050.00--1168.95%
ZM231208C000550002023-12-01 2:38PM EST55.0015.4011.7515.800.00-26121.88%
ZM231208C000560002023-12-05 9:58AM EST56.0011.3011.8014.85-0.80-6.61%43189.26%
ZM231208C000570002023-11-27 3:00PM EST57.008.5211.4512.600.00-13147.27%
ZM231208C000580002023-12-01 10:52AM EST58.009.4010.6511.50-1.83-16.30%111141.80%
ZM231208C000590002023-12-01 11:44AM EST59.0011.158.8010.700.00-12780.47%
ZM231208C000600002023-12-05 10:11AM EST60.007.907.009.85-2.25-22.17%3435176.37%
ZM231208C000610002023-12-05 10:11AM EST61.006.906.859.45+1.30+23.21%22154115.43%
ZM231208C000620002023-12-05 3:26PM EST62.007.305.858.25+0.32+4.58%243795.90%
ZM231208C000630002023-12-05 10:48AM EST63.005.005.207.75-0.25-4.76%3537113.67%
ZM231208C000640002023-12-04 10:59AM EST64.003.283.555.950.00-1495125.98%
ZM231208C000650002023-12-05 3:53PM EST65.003.963.754.85+0.36+10.00%1123577.93%
ZM231208C000660002023-12-05 11:28AM EST66.003.152.833.05+0.60+23.53%10450051.07%
ZM231208C000670002023-12-05 3:48PM EST67.002.402.022.27+0.60+33.33%28078849.81%
ZM231208C000680002023-12-05 3:59PM EST68.001.501.361.41+0.28+22.95%9141,28440.82%
ZM231208C000690002023-12-05 3:59PM EST69.000.860.840.88+0.06+7.50%2,77699340.72%
ZM231208C000700002023-12-05 3:59PM EST70.000.490.490.510.00-3,0141,77340.92%
ZM231208C000710002023-12-05 3:55PM EST71.000.310.260.290.00-56468142.09%
ZM231208C000720002023-12-05 3:59PM EST72.000.170.150.190.00-1,4641,36845.70%
ZM231208C000730002023-12-05 3:48PM EST73.000.110.090.12-0.01-8.33%24471148.44%
ZM231208C000740002023-12-05 3:38PM EST74.000.060.050.08-0.03-33.33%11578351.56%
ZM231208C000750002023-12-05 11:36AM EST75.000.040.030.08-0.05-55.56%2347654.69%
ZM231208C000760002023-12-05 3:54PM EST76.000.030.020.040.00-448155.47%
ZM231208C000770002023-12-05 3:55PM EST77.000.030.010.03-0.01-25.00%1227557.81%
ZM231208C000780002023-12-05 3:50PM EST78.000.020.010.020.00-196660.94%
ZM231208C000800002023-12-04 3:33PM EST80.000.040.000.050.00-553576.56%
ZM231208C000850002023-12-01 3:58PM EST85.000.020.000.010.00-19953084.38%
ZM231208C000900002023-12-04 9:30AM EST90.000.030.000.010.00-160106.25%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM231208P000400002023-12-04 3:14PM EST40.000.010.000.010.00-1023206.25%
ZM231208P000480002023-11-21 9:30AM EST48.000.050.000.010.00-46137.50%
ZM231208P000490002023-11-27 12:45PM EST49.000.020.000.020.00-19140.63%
ZM231208P000500002023-12-01 10:22AM EST50.000.010.000.020.00-1045134.38%
ZM231208P000510002023-11-30 3:33PM EST51.000.010.000.020.00-318126.56%
ZM231208P000520002023-12-05 12:38PM EST52.000.020.000.020.00-50370118.75%
ZM231208P000530002023-12-01 12:24PM EST53.000.030.000.370.00-187171.88%
ZM231208P000540002023-12-05 3:04PM EST54.000.010.010.030.00-2233113.28%
ZM231208P000550002023-12-05 3:13PM EST55.000.040.000.10+0.02+100.00%12157120.31%
ZM231208P000560002023-12-04 3:17PM EST56.000.030.000.050.00-630100.78%
ZM231208P000570002023-12-04 3:40PM EST57.000.040.000.04-0.07-63.64%140990.63%
ZM231208P000580002023-12-05 10:01AM EST58.000.020.000.030.00-1514379.69%
ZM231208P000590002023-12-04 1:59PM EST59.000.030.010.100.00-814188.28%
ZM231208P000600002023-12-05 3:52PM EST60.000.010.010.02-0.02-66.67%10927665.63%
ZM231208P000610002023-12-04 3:21PM EST61.000.040.000.250.00-14232583.98%
ZM231208P000620002023-12-05 2:25PM EST62.000.020.000.03-0.07-77.78%1693851.56%
ZM231208P000630002023-12-05 3:56PM EST63.000.030.020.03-0.07-70.00%6552349.61%
ZM231208P000640002023-12-05 3:31PM EST64.000.040.030.05-0.07-63.64%24194046.09%
ZM231208P000650002023-12-05 3:52PM EST65.000.060.050.08-0.12-66.67%1,46685541.80%
ZM231208P000660002023-12-05 3:52PM EST66.000.140.120.16-0.19-57.58%1,2631,44639.75%
ZM231208P000670002023-12-05 3:51PM EST67.000.290.280.32-0.32-52.46%53150938.28%
ZM231208P000680002023-12-05 3:48PM EST68.000.500.590.62-0.54-51.92%66972237.89%
ZM231208P000690002023-12-05 3:59PM EST69.001.031.051.11-0.52-33.55%64534438.67%
ZM231208P000700002023-12-05 3:57PM EST70.001.691.681.78-0.98-36.70%53219740.43%
ZM231208P000710002023-12-05 2:18PM EST71.003.102.302.73-0.55-15.07%12250.68%
ZM231208P000720002023-12-05 2:18PM EST72.004.052.884.05+0.30+8.00%11778.42%
ZM231208P000730002023-12-05 11:09AM EST73.005.353.255.35-0.52-8.86%94104.79%
ZM231208P000740002023-12-04 10:30AM EST74.006.504.206.600.00-4556.45%
ZM231208P000750002023-12-04 9:58AM EST75.006.724.607.750.00-5030147.07%
ZM231208P000770002023-11-27 12:10PM EST77.0011.607.708.700.00--2107.13%
ZM231208P000780002023-11-29 9:47AM EST78.0010.307.6010.85+0.75+7.85%111183.89%
ZM231208P000800002023-12-05 3:08PM EST80.0010.759.5013.20-1.40-11.52%10489.06%
ZM231208P000850002023-12-05 3:23PM EST85.0015.8515.5517.10+1.10+7.46%20110.16%
ZM231208P000900002023-12-01 3:03PM EST90.0019.7520.6023.400.00-300227.15%