Italia Markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,29+2,46 (+3,63%)
Alla chiusura: 04:00PM EST
70,35 +0,06 (+0,09%)
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 EST40.0022.3030.0530.750.00--2215.23%
ZM231208C000520002023-12-01 2:38PM EST52.0018.3818.3018.75+2.40+15.02%42143.36%
ZM231208C000530002023-11-08 9:33AM EST53.0010.3017.3017.750.00--3135.94%
ZM231208C000550002023-12-01 2:38PM EST55.0015.4015.2515.45+4.40+40.00%2694.53%
ZM231208C000560002023-11-29 3:30PM EST56.0012.1014.3014.450.00-1393.75%
ZM231208C000570002023-11-27 3:00PM EST57.008.5213.2513.450.00-1382.42%
ZM231208C000580002023-12-01 10:52AM EST58.0011.2312.3012.45+1.66+17.35%1281.25%
ZM231208C000590002023-12-01 11:44AM EST59.0011.1511.3011.45+2.70+31.95%12875.20%
ZM231208C000600002023-12-01 2:55PM EST60.0010.2510.3010.45+1.75+20.59%63569.14%
ZM231208C000610002023-12-01 2:46PM EST61.009.329.309.45+4.92+111.82%115263.09%
ZM231208C000620002023-12-01 10:29AM EST62.006.988.308.45+0.83+13.50%53457.03%
ZM231208C000630002023-11-29 3:29PM EST63.006.757.307.50+1.57+30.31%1653953.91%
ZM231208C000640002023-12-01 3:37PM EST64.006.476.356.70+2.42+59.75%408357.23%
ZM231208C000650002023-12-01 3:37PM EST65.005.435.355.50+2.23+69.69%10727748.54%
ZM231208C000660002023-12-01 3:59PM EST66.004.454.404.55+2.04+84.65%8045244.24%
ZM231208C000670002023-12-01 3:44PM EST67.003.503.503.65+1.78+103.49%13562441.21%
ZM231208C000680002023-12-01 3:59PM EST68.002.692.652.78+1.54+133.91%5371,47737.70%
ZM231208C000690002023-12-01 3:59PM EST69.001.981.942.01+1.21+157.14%87378135.40%
ZM231208C000700002023-12-01 3:58PM EST70.001.391.391.41+0.89+178.00%1,7581,04135.11%
ZM231208C000710002023-12-01 3:59PM EST71.000.920.940.97+0.61+196.77%36654735.84%
ZM231208C000720002023-12-01 3:58PM EST72.000.610.630.65+0.38+165.22%1,47236936.67%
ZM231208C000730002023-12-01 3:59PM EST73.000.410.420.44+0.28+215.38%6048438.09%
ZM231208C000740002023-12-01 3:34PM EST74.000.290.280.32+0.19+190.00%74210740.63%
ZM231208C000750002023-12-01 3:46PM EST75.000.190.170.20+0.13+216.67%24226141.02%
ZM231208C000760002023-12-01 3:56PM EST76.000.120.120.15+0.04+50.00%365243.56%
ZM231208C000780002023-12-01 3:37PM EST78.000.060.030.16+0.01+20.00%161454.88%
ZM231208C000800002023-12-01 3:58PM EST80.000.050.020.07+0.03+150.00%1951551.17%
ZM231208C000850002023-12-01 3:58PM EST85.000.020.010.070.00-19933169.53%
ZM231208C000900002023-11-22 1:07PM EST90.000.010.010.070.00-95986.72%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM231208P000400002023-11-24 11:50AM EST40.000.020.000.030.00-113167.19%
ZM231208P000480002023-11-21 9:30AM EST48.000.050.000.090.00-46133.59%
ZM231208P000490002023-11-27 12:45PM EST49.000.020.000.090.00-19127.34%
ZM231208P000500002023-12-01 10:22AM EST50.000.010.000.030.00-1035104.69%
ZM231208P000510002023-11-30 3:33PM EST51.000.010.000.090.00-318114.84%
ZM231208P000520002023-12-01 3:31PM EST52.000.010.010.02-0.01-50.00%122293.75%
ZM231208P000530002023-12-01 12:24PM EST53.000.030.000.07-0.02-40.00%18899.22%
ZM231208P000540002023-11-21 3:54PM EST54.000.070.000.080.00-352894.53%
ZM231208P000550002023-12-01 2:27PM EST55.000.020.000.03-0.01-33.33%215578.13%
ZM231208P000560002023-12-01 11:43AM EST56.000.030.000.03-0.08-72.73%23073.44%
ZM231208P000570002023-11-30 10:21AM EST57.000.030.020.100.00-537582.42%
ZM231208P000580002023-11-30 1:49PM EST58.000.020.000.100.00-649174.61%
ZM231208P000590002023-11-30 3:10PM EST59.000.030.000.100.00-1114168.75%
ZM231208P000600002023-12-01 3:08PM EST60.000.020.010.04-0.01-33.33%314057.03%
ZM231208P000610002023-12-01 9:41AM EST61.000.030.010.05-0.02-40.00%523553.13%
ZM231208P000620002023-12-01 11:50AM EST62.000.030.020.04-0.05-62.50%780350.00%
ZM231208P000630002023-12-01 3:46PM EST63.000.030.020.04-0.06-66.67%1516644.53%
ZM231208P000640002023-12-01 3:39PM EST64.000.040.030.05-0.13-76.47%69140.63%
ZM231208P000650002023-12-01 3:53PM EST65.000.060.060.07-0.22-78.57%13823837.50%
ZM231208P000660002023-12-01 3:53PM EST66.000.120.100.12-0.34-73.91%5429135.65%
ZM231208P000670002023-12-01 3:42PM EST67.000.190.180.21-0.56-74.67%23315534.28%
ZM231208P000680002023-12-01 3:51PM EST68.000.360.330.37-0.91-71.65%44925133.30%
ZM231208P000690002023-12-01 3:59PM EST69.000.640.600.64-1.13-63.84%32512932.96%
ZM231208P000700002023-12-01 3:59PM EST70.001.051.011.05-1.83-63.54%2383933.15%
ZM231208P000710002023-12-01 3:57PM EST71.001.621.561.62-0.97-37.45%25934.13%
ZM231208P000720002023-12-01 3:10PM EST72.002.392.252.33-1.89-44.16%141235.74%
ZM231208P000740002023-11-29 2:19PM EST74.004.153.854.05-1.55-27.19%1241.50%
ZM231208P000800002023-11-30 3:01PM EST80.0012.159.609.800.00-6457.81%
ZM231208P000900002023-12-01 3:03PM EST90.0019.7519.6019.80-4.70-19.22%30097.66%