Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EST
Dopo ore:
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221202C00045000 | 2022-11-23 9:44AM EST | 45.00 | 29.95 | 30.10 | 30.75 | 0.00 | - | 1 | 0 | 150.00% |
| ZM221202C00050000 | 2022-11-08 2:26PM EST | 50.00 | 29.60 | 25.15 | 25.75 | 0.00 | - | - | 0 | 132.81% |
| ZM221202C00060000 | 2022-11-23 9:44AM EST | 60.00 | 15.00 | 15.25 | 15.75 | 0.00 | - | 1 | 0 | 88.48% |
| ZM221202C00061000 | 2022-11-22 1:36PM EST | 61.00 | 15.80 | 14.25 | 14.75 | 0.00 | - | 2 | 0 | 83.20% |
| ZM221202C00065000 | 2022-11-23 2:35PM EST | 65.00 | 11.80 | 10.30 | 10.75 | 0.00 | - | 10 | 1 | 64.45% |
| ZM221202C00066000 | 2022-11-25 11:44AM EST | 66.00 | 9.70 | 9.35 | 9.80 | +0.50 | +5.43% | 1 | 0 | 63.48% |
| ZM221202C00067000 | 2022-11-23 3:56PM EST | 67.00 | 9.09 | 8.30 | 8.85 | 0.00 | - | 15 | 0 | 57.72% |
| ZM221202C00070000 | 2022-11-25 11:18AM EST | 70.00 | 5.70 | 5.65 | 6.05 | -0.41 | -6.71% | 3 | 0 | 53.71% |
| ZM221202C00071000 | 2022-11-23 2:54PM EST | 71.00 | 6.13 | 4.80 | 5.15 | 0.00 | - | 18 | 0 | 51.27% |
| ZM221202C00072000 | 2022-11-25 12:55PM EST | 72.00 | 4.15 | 4.05 | 4.30 | -1.80 | -30.25% | 34 | 0 | 50.10% |
| ZM221202C00073000 | 2022-11-25 10:55AM EST | 73.00 | 3.63 | 3.35 | 3.55 | -0.72 | -16.55% | 38 | 0 | 52.20% |
| ZM221202C00074000 | 2022-11-25 12:58PM EST | 74.00 | 2.80 | 2.71 | 2.90 | -0.70 | -20.00% | 51 | 0 | 51.56% |
| ZM221202C00075000 | 2022-11-25 12:57PM EST | 75.00 | 2.22 | 2.15 | 2.31 | -0.53 | -19.27% | 177 | 0 | 50.64% |
| ZM221202C00076000 | 2022-11-25 12:59PM EST | 76.00 | 1.75 | 1.65 | 1.75 | -0.46 | -20.81% | 639 | 0 | 48.68% |
| ZM221202C00077000 | 2022-11-25 12:57PM EST | 77.00 | 1.33 | 1.24 | 1.38 | -0.45 | -25.28% | 190 | 0 | 49.51% |
| ZM221202C00078000 | 2022-11-25 12:54PM EST | 78.00 | 0.95 | 0.92 | 1.00 | -0.46 | -32.62% | 300 | 0 | 48.19% |
| ZM221202C00079000 | 2022-11-25 12:59PM EST | 79.00 | 0.71 | 0.67 | 0.75 | -0.36 | -33.64% | 102 | 0 | 48.58% |
| ZM221202C00080000 | 2022-11-25 12:59PM EST | 80.00 | 0.54 | 0.49 | 0.55 | -0.30 | -35.71% | 301 | 0 | 48.78% |
| ZM221202C00081000 | 2022-11-25 12:59PM EST | 81.00 | 0.38 | 0.36 | 0.40 | -0.40 | -51.28% | 67 | 0 | 49.12% |
| ZM221202C00082000 | 2022-11-25 12:52PM EST | 82.00 | 0.25 | 0.26 | 0.30 | -0.37 | -59.68% | 83 | 275 | 50.10% |
| ZM221202C00083000 | 2022-11-25 12:58PM EST | 83.00 | 0.21 | 0.19 | 0.22 | -0.13 | -38.24% | 56 | 0 | 50.78% |
| ZM221202C00084000 | 2022-11-25 12:54PM EST | 84.00 | 0.15 | 0.15 | 0.17 | -0.14 | -48.28% | 58 | 169 | 51.37% |
| ZM221202C00085000 | 2022-11-25 12:54PM EST | 85.00 | 0.12 | 0.12 | 0.13 | -0.09 | -42.86% | 87 | 1,007 | 52.93% |
| ZM221202C00086000 | 2022-11-25 12:51PM EST | 86.00 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 302 | 0 | 54.49% |
| ZM221202C00087000 | 2022-11-25 12:46PM EST | 87.00 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 88 | 0 | 56.06% |
| ZM221202C00088000 | 2022-11-25 12:26PM EST | 88.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 19 | 0 | 58.20% |
| ZM221202C00089000 | 2022-11-25 12:17PM EST | 89.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 27 | 101 | 60.16% |
| ZM221202C00090000 | 2022-11-25 12:27PM EST | 90.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 289 | 0 | 63.67% |
| ZM221202C00091000 | 2022-11-25 12:22PM EST | 91.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 11 | 0 | 66.02% |
| ZM221202C00092000 | 2022-11-25 11:06AM EST | 92.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 7 | 0 | 68.36% |
| ZM221202C00093000 | 2022-11-25 11:54AM EST | 93.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 80 | 0 | 70.31% |
| ZM221202C00094000 | 2022-11-25 11:51AM EST | 94.00 | 0.05 | 0.04 | 0.05 | -0.28 | -84.85% | 3 | 0 | 73.44% |
| ZM221202C00095000 | 2022-11-25 12:42PM EST | 95.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 19 | 0 | 75.00% |
| ZM221202C00096000 | 2022-11-25 11:05AM EST | 96.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 2 | 0 | 75.00% |
| ZM221202C00100000 | 2022-11-25 11:51AM EST | 100.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 0 | 85.94% |
| ZM221202C00105000 | 2022-11-25 9:38AM EST | 105.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 0 | 96.09% |
| ZM221202C00110000 | 2022-11-23 2:19PM EST | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 78 | 0 | 105.47% |
| ZM221202C00115000 | 2022-11-25 9:30AM EST | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 107.81% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221202P00045000 | 2022-11-22 11:28AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 0 | 125.00% |
| ZM221202P00050000 | 2022-11-22 3:59PM EST | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 0 | 114.06% |
| ZM221202P00055000 | 2022-11-25 12:21PM EST | 55.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 21 | 0 | 93.75% |
| ZM221202P00060000 | 2022-11-25 12:57PM EST | 60.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 76 | 0 | 75.00% |
| ZM221202P00061000 | 2022-11-25 11:16AM EST | 61.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 0 | 68.75% |
| ZM221202P00062000 | 2022-11-25 12:18PM EST | 62.00 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 18 | 0 | 72.27% |
| ZM221202P00063000 | 2022-11-25 12:56PM EST | 63.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 62 | 0 | 63.28% |
| ZM221202P00064000 | 2022-11-25 12:10PM EST | 64.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 6 | 0 | 60.55% |
| ZM221202P00065000 | 2022-11-25 12:57PM EST | 65.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 41 | 0 | 58.59% |
| ZM221202P00066000 | 2022-11-25 12:52PM EST | 66.00 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 167 | 198 | 56.45% |
| ZM221202P00067000 | 2022-11-25 12:43PM EST | 67.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 176 | 378 | 54.88% |
| ZM221202P00068000 | 2022-11-25 12:43PM EST | 68.00 | 0.21 | 0.18 | 0.21 | -0.04 | -16.00% | 27 | 0 | 53.32% |
| ZM221202P00069000 | 2022-11-25 12:53PM EST | 69.00 | 0.29 | 0.25 | 0.29 | -0.06 | -17.14% | 88 | 0 | 51.86% |
| ZM221202P00070000 | 2022-11-25 12:57PM EST | 70.00 | 0.36 | 0.37 | 0.41 | -0.09 | -20.00% | 256 | 929 | 51.17% |
| ZM221202P00071000 | 2022-11-25 12:59PM EST | 71.00 | 0.53 | 0.51 | 0.57 | -0.09 | -14.52% | 188 | 0 | 50.05% |
| ZM221202P00072000 | 2022-11-25 12:57PM EST | 72.00 | 0.79 | 0.71 | 0.78 | -0.06 | -7.06% | 134 | 0 | 50.29% |
| ZM221202P00073000 | 2022-11-25 12:56PM EST | 73.00 | 1.05 | 0.96 | 1.09 | -0.05 | -4.55% | 132 | 0 | 50.59% |
| ZM221202P00074000 | 2022-11-25 12:54PM EST | 74.00 | 1.44 | 1.30 | 1.42 | -0.04 | -2.70% | 59 | 0 | 49.56% |
| ZM221202P00075000 | 2022-11-25 12:59PM EST | 75.00 | 1.77 | 1.74 | 1.81 | -0.05 | -2.75% | 167 | 0 | 48.24% |
| ZM221202P00076000 | 2022-11-25 12:59PM EST | 76.00 | 2.26 | 2.21 | 2.32 | -0.07 | -3.00% | 142 | 0 | 47.95% |
| ZM221202P00077000 | 2022-11-25 12:49PM EST | 77.00 | 3.15 | 2.77 | 2.99 | +0.43 | +15.81% | 107 | 0 | 49.76% |
| ZM221202P00078000 | 2022-11-25 12:59PM EST | 78.00 | 3.52 | 3.40 | 3.65 | +0.07 | +2.03% | 9 | 0 | 49.56% |
| ZM221202P00079000 | 2022-11-25 12:53PM EST | 79.00 | 4.51 | 4.20 | 4.40 | +0.61 | +15.64% | 6 | 0 | 50.05% |
| ZM221202P00080000 | 2022-11-25 12:48PM EST | 80.00 | 5.35 | 4.95 | 5.25 | +0.79 | +17.32% | 17 | 0 | 52.15% |
| ZM221202P00081000 | 2022-11-25 12:48PM EST | 81.00 | 6.29 | 5.80 | 6.15 | +0.79 | +14.36% | 14 | 0 | 54.83% |
| ZM221202P00082000 | 2022-11-25 12:48PM EST | 82.00 | 7.20 | 6.75 | 7.05 | +1.00 | +16.13% | 8 | 0 | 50.10% |
| ZM221202P00083000 | 2022-11-25 12:05PM EST | 83.00 | 8.15 | 7.65 | 7.95 | +1.22 | +17.60% | 26 | 0 | 57.52% |
| ZM221202P00084000 | 2022-11-22 2:19PM EST | 84.00 | 8.30 | 8.60 | 8.95 | 0.00 | - | 8 | 0 | 52.54% |
| ZM221202P00085000 | 2022-11-25 10:36AM EST | 85.00 | 8.95 | 9.55 | 10.00 | +0.09 | +1.02% | 6 | 0 | 56.84% |
| ZM221202P00086000 | 2022-11-23 10:22AM EST | 86.00 | 9.70 | 10.55 | 10.90 | 0.00 | - | 2 | 0 | 56.84% |
| ZM221202P00087000 | 2022-11-25 12:35PM EST | 87.00 | 12.05 | 11.55 | 11.85 | +2.00 | +19.90% | 2 | 0 | 58.40% |
| ZM221202P00088000 | 2022-11-25 12:59PM EST | 88.00 | 12.59 | 12.35 | 12.85 | +0.84 | +7.15% | 1 | 0 | 74.71% |
| ZM221202P00089000 | 2022-11-23 10:00AM EST | 89.00 | 12.70 | 13.45 | 13.90 | 0.00 | - | 1 | 0 | 62.50% |
| ZM221202P00090000 | 2022-11-25 12:00PM EST | 90.00 | 14.98 | 14.50 | 14.90 | +1.25 | +9.10% | 1 | 0 | 69.14% |
| ZM221202P00091000 | 2022-11-25 12:59PM EST | 91.00 | 15.66 | 15.45 | 15.90 | +0.91 | +6.17% | 1 | 88 | 69.34% |
| ZM221202P00093000 | 2022-11-22 1:18PM EST | 93.00 | 16.25 | 17.45 | 17.90 | 0.00 | - | 6 | 0 | 75.78% |
| ZM221202P00095000 | 2022-11-22 10:38AM EST | 95.00 | 21.55 | 19.40 | 19.95 | 0.00 | - | 8 | 0 | 82.03% |
| ZM221202P00096000 | 2022-11-22 1:15PM EST | 96.00 | 19.25 | 20.40 | 20.85 | 0.00 | - | 6 | 0 | 73.44% |
| ZM221202P00100000 | 2022-11-25 12:59PM EST | 100.00 | 24.62 | 24.40 | 24.85 | +0.52 | +2.16% | 1 | 0 | 83.59% |
© 2022 Yahoo. Tutti i diritti riservati.
