Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,40-0,74 (-0,97%)
Alla chiusura: 01:00PM EST
75,59 +0,19 (+0,25%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221202C000450002022-11-23 9:44AM EST45.0029.9530.1030.750.00-10150.00%
ZM221202C000500002022-11-08 2:26PM EST50.0029.6025.1525.750.00--0132.81%
ZM221202C000600002022-11-23 9:44AM EST60.0015.0015.2515.750.00-1088.48%
ZM221202C000610002022-11-22 1:36PM EST61.0015.8014.2514.750.00-2083.20%
ZM221202C000650002022-11-23 2:35PM EST65.0011.8010.3010.750.00-10164.45%
ZM221202C000660002022-11-25 11:44AM EST66.009.709.359.80+0.50+5.43%1063.48%
ZM221202C000670002022-11-23 3:56PM EST67.009.098.308.850.00-15057.72%
ZM221202C000700002022-11-25 11:18AM EST70.005.705.656.05-0.41-6.71%3053.71%
ZM221202C000710002022-11-23 2:54PM EST71.006.134.805.150.00-18051.27%
ZM221202C000720002022-11-25 12:55PM EST72.004.154.054.30-1.80-30.25%34050.10%
ZM221202C000730002022-11-25 10:55AM EST73.003.633.353.55-0.72-16.55%38052.20%
ZM221202C000740002022-11-25 12:58PM EST74.002.802.712.90-0.70-20.00%51051.56%
ZM221202C000750002022-11-25 12:57PM EST75.002.222.152.31-0.53-19.27%177050.64%
ZM221202C000760002022-11-25 12:59PM EST76.001.751.651.75-0.46-20.81%639048.68%
ZM221202C000770002022-11-25 12:57PM EST77.001.331.241.38-0.45-25.28%190049.51%
ZM221202C000780002022-11-25 12:54PM EST78.000.950.921.00-0.46-32.62%300048.19%
ZM221202C000790002022-11-25 12:59PM EST79.000.710.670.75-0.36-33.64%102048.58%
ZM221202C000800002022-11-25 12:59PM EST80.000.540.490.55-0.30-35.71%301048.78%
ZM221202C000810002022-11-25 12:59PM EST81.000.380.360.40-0.40-51.28%67049.12%
ZM221202C000820002022-11-25 12:52PM EST82.000.250.260.30-0.37-59.68%8327550.10%
ZM221202C000830002022-11-25 12:58PM EST83.000.210.190.22-0.13-38.24%56050.78%
ZM221202C000840002022-11-25 12:54PM EST84.000.150.150.17-0.14-48.28%5816951.37%
ZM221202C000850002022-11-25 12:54PM EST85.000.120.120.13-0.09-42.86%871,00752.93%
ZM221202C000860002022-11-25 12:51PM EST86.000.100.090.11-0.12-54.55%302054.49%
ZM221202C000870002022-11-25 12:46PM EST87.000.090.070.09-0.08-47.06%88056.06%
ZM221202C000880002022-11-25 12:26PM EST88.000.070.060.08-0.05-41.67%19058.20%
ZM221202C000890002022-11-25 12:17PM EST89.000.060.050.07-0.04-40.00%2710160.16%
ZM221202C000900002022-11-25 12:27PM EST90.000.050.050.07-0.04-44.44%289063.67%
ZM221202C000910002022-11-25 12:22PM EST91.000.050.050.06-0.03-37.50%11066.02%
ZM221202C000920002022-11-25 11:06AM EST92.000.050.040.06-0.01-16.67%7068.36%
ZM221202C000930002022-11-25 11:54AM EST93.000.050.040.05-0.01-16.67%80070.31%
ZM221202C000940002022-11-25 11:51AM EST94.000.050.040.05-0.28-84.85%3073.44%
ZM221202C000950002022-11-25 12:42PM EST95.000.030.030.05-0.03-50.00%19075.00%
ZM221202C000960002022-11-25 11:05AM EST96.000.040.010.05-0.02-33.33%2075.00%
ZM221202C001000002022-11-25 11:51AM EST100.000.030.020.040.00-11085.94%
ZM221202C001050002022-11-25 9:38AM EST105.000.030.020.030.00-50096.09%
ZM221202C001100002022-11-23 2:19PM EST110.000.020.010.030.00-780105.47%
ZM221202C001150002022-11-25 9:30AM EST115.000.010.000.020.00-10107.81%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221202P000450002022-11-22 11:28AM EST45.000.010.000.010.00-740125.00%
ZM221202P000500002022-11-22 3:59PM EST50.000.010.000.030.00-530114.06%
ZM221202P000550002022-11-25 12:21PM EST55.000.010.010.03-0.01-50.00%21093.75%
ZM221202P000600002022-11-25 12:57PM EST60.000.030.020.05+0.01+50.00%76075.00%
ZM221202P000610002022-11-25 11:16AM EST61.000.030.020.04-0.01-25.00%1068.75%
ZM221202P000620002022-11-25 12:18PM EST62.000.040.030.10-0.01-20.00%18072.27%
ZM221202P000630002022-11-25 12:56PM EST63.000.050.040.05-0.02-28.57%62063.28%
ZM221202P000640002022-11-25 12:10PM EST64.000.060.050.06-0.03-33.33%6060.55%
ZM221202P000650002022-11-25 12:57PM EST65.000.070.070.08-0.04-36.36%41058.59%
ZM221202P000660002022-11-25 12:52PM EST66.000.110.090.11-0.03-21.43%16719856.45%
ZM221202P000670002022-11-25 12:43PM EST67.000.150.130.15-0.05-25.00%17637854.88%
ZM221202P000680002022-11-25 12:43PM EST68.000.210.180.21-0.04-16.00%27053.32%
ZM221202P000690002022-11-25 12:53PM EST69.000.290.250.29-0.06-17.14%88051.86%
ZM221202P000700002022-11-25 12:57PM EST70.000.360.370.41-0.09-20.00%25692951.17%
ZM221202P000710002022-11-25 12:59PM EST71.000.530.510.57-0.09-14.52%188050.05%
ZM221202P000720002022-11-25 12:57PM EST72.000.790.710.78-0.06-7.06%134050.29%
ZM221202P000730002022-11-25 12:56PM EST73.001.050.961.09-0.05-4.55%132050.59%
ZM221202P000740002022-11-25 12:54PM EST74.001.441.301.42-0.04-2.70%59049.56%
ZM221202P000750002022-11-25 12:59PM EST75.001.771.741.81-0.05-2.75%167048.24%
ZM221202P000760002022-11-25 12:59PM EST76.002.262.212.32-0.07-3.00%142047.95%
ZM221202P000770002022-11-25 12:49PM EST77.003.152.772.99+0.43+15.81%107049.76%
ZM221202P000780002022-11-25 12:59PM EST78.003.523.403.65+0.07+2.03%9049.56%
ZM221202P000790002022-11-25 12:53PM EST79.004.514.204.40+0.61+15.64%6050.05%
ZM221202P000800002022-11-25 12:48PM EST80.005.354.955.25+0.79+17.32%17052.15%
ZM221202P000810002022-11-25 12:48PM EST81.006.295.806.15+0.79+14.36%14054.83%
ZM221202P000820002022-11-25 12:48PM EST82.007.206.757.05+1.00+16.13%8050.10%
ZM221202P000830002022-11-25 12:05PM EST83.008.157.657.95+1.22+17.60%26057.52%
ZM221202P000840002022-11-22 2:19PM EST84.008.308.608.950.00-8052.54%
ZM221202P000850002022-11-25 10:36AM EST85.008.959.5510.00+0.09+1.02%6056.84%
ZM221202P000860002022-11-23 10:22AM EST86.009.7010.5510.900.00-2056.84%
ZM221202P000870002022-11-25 12:35PM EST87.0012.0511.5511.85+2.00+19.90%2058.40%
ZM221202P000880002022-11-25 12:59PM EST88.0012.5912.3512.85+0.84+7.15%1074.71%
ZM221202P000890002022-11-23 10:00AM EST89.0012.7013.4513.900.00-1062.50%
ZM221202P000900002022-11-25 12:00PM EST90.0014.9814.5014.90+1.25+9.10%1069.14%
ZM221202P000910002022-11-25 12:59PM EST91.0015.6615.4515.90+0.91+6.17%18869.34%
ZM221202P000930002022-11-22 1:18PM EST93.0016.2517.4517.900.00-6075.78%
ZM221202P000950002022-11-22 10:38AM EST95.0021.5519.4019.950.00-8082.03%
ZM221202P000960002022-11-22 1:15PM EST96.0019.2520.4020.850.00-6073.44%
ZM221202P001000002022-11-25 12:59PM EST100.0024.6224.4024.85+0.52+2.16%1083.59%