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'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231208C00040000 | 2023-11-10 2:20PM EST | 40.00 | 22.30 | 30.05 | 30.75 | 0.00 | - | - | 2 | 215.23% |
| ZM231208C00052000 | 2023-12-01 2:38PM EST | 52.00 | 18.38 | 18.30 | 18.75 | +2.40 | +15.02% | 4 | 2 | 143.36% |
| ZM231208C00053000 | 2023-11-08 9:33AM EST | 53.00 | 10.30 | 17.30 | 17.75 | 0.00 | - | - | 3 | 135.94% |
| ZM231208C00055000 | 2023-12-01 2:38PM EST | 55.00 | 15.40 | 15.25 | 15.45 | +4.40 | +40.00% | 2 | 6 | 94.53% |
| ZM231208C00056000 | 2023-11-29 3:30PM EST | 56.00 | 12.10 | 14.30 | 14.45 | 0.00 | - | 1 | 3 | 93.75% |
| ZM231208C00057000 | 2023-11-27 3:00PM EST | 57.00 | 8.52 | 13.25 | 13.45 | 0.00 | - | 1 | 3 | 82.42% |
| ZM231208C00058000 | 2023-12-01 10:52AM EST | 58.00 | 11.23 | 12.30 | 12.45 | +1.66 | +17.35% | 1 | 2 | 81.25% |
| ZM231208C00059000 | 2023-12-01 11:44AM EST | 59.00 | 11.15 | 11.30 | 11.45 | +2.70 | +31.95% | 1 | 28 | 75.20% |
| ZM231208C00060000 | 2023-12-01 2:55PM EST | 60.00 | 10.25 | 10.30 | 10.45 | +1.75 | +20.59% | 6 | 35 | 69.14% |
| ZM231208C00061000 | 2023-12-01 2:46PM EST | 61.00 | 9.32 | 9.30 | 9.45 | +4.92 | +111.82% | 1 | 152 | 63.09% |
| ZM231208C00062000 | 2023-12-01 10:29AM EST | 62.00 | 6.98 | 8.30 | 8.45 | +0.83 | +13.50% | 5 | 34 | 57.03% |
| ZM231208C00063000 | 2023-11-29 3:29PM EST | 63.00 | 6.75 | 7.30 | 7.50 | +1.57 | +30.31% | 16 | 539 | 53.91% |
| ZM231208C00064000 | 2023-12-01 3:37PM EST | 64.00 | 6.47 | 6.35 | 6.70 | +2.42 | +59.75% | 40 | 83 | 57.23% |
| ZM231208C00065000 | 2023-12-01 3:37PM EST | 65.00 | 5.43 | 5.35 | 5.50 | +2.23 | +69.69% | 107 | 277 | 48.54% |
| ZM231208C00066000 | 2023-12-01 3:59PM EST | 66.00 | 4.45 | 4.40 | 4.55 | +2.04 | +84.65% | 80 | 452 | 44.24% |
| ZM231208C00067000 | 2023-12-01 3:44PM EST | 67.00 | 3.50 | 3.50 | 3.65 | +1.78 | +103.49% | 135 | 624 | 41.21% |
| ZM231208C00068000 | 2023-12-01 3:59PM EST | 68.00 | 2.69 | 2.65 | 2.78 | +1.54 | +133.91% | 537 | 1,477 | 37.70% |
| ZM231208C00069000 | 2023-12-01 3:59PM EST | 69.00 | 1.98 | 1.94 | 2.01 | +1.21 | +157.14% | 873 | 781 | 35.40% |
| ZM231208C00070000 | 2023-12-01 3:58PM EST | 70.00 | 1.39 | 1.39 | 1.41 | +0.89 | +178.00% | 1,758 | 1,041 | 35.11% |
| ZM231208C00071000 | 2023-12-01 3:59PM EST | 71.00 | 0.92 | 0.94 | 0.97 | +0.61 | +196.77% | 366 | 547 | 35.84% |
| ZM231208C00072000 | 2023-12-01 3:58PM EST | 72.00 | 0.61 | 0.63 | 0.65 | +0.38 | +165.22% | 1,472 | 369 | 36.67% |
| ZM231208C00073000 | 2023-12-01 3:59PM EST | 73.00 | 0.41 | 0.42 | 0.44 | +0.28 | +215.38% | 604 | 84 | 38.09% |
| ZM231208C00074000 | 2023-12-01 3:34PM EST | 74.00 | 0.29 | 0.28 | 0.32 | +0.19 | +190.00% | 742 | 107 | 40.63% |
| ZM231208C00075000 | 2023-12-01 3:46PM EST | 75.00 | 0.19 | 0.17 | 0.20 | +0.13 | +216.67% | 242 | 261 | 41.02% |
| ZM231208C00076000 | 2023-12-01 3:56PM EST | 76.00 | 0.12 | 0.12 | 0.15 | +0.04 | +50.00% | 36 | 52 | 43.56% |
| ZM231208C00078000 | 2023-12-01 3:37PM EST | 78.00 | 0.06 | 0.03 | 0.16 | +0.01 | +20.00% | 16 | 14 | 54.88% |
| ZM231208C00080000 | 2023-12-01 3:58PM EST | 80.00 | 0.05 | 0.02 | 0.07 | +0.03 | +150.00% | 19 | 515 | 51.17% |
| ZM231208C00085000 | 2023-12-01 3:58PM EST | 85.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 199 | 331 | 69.53% |
| ZM231208C00090000 | 2023-11-22 1:07PM EST | 90.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 9 | 59 | 86.72% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231208P00040000 | 2023-11-24 11:50AM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 167.19% |
| ZM231208P00048000 | 2023-11-21 9:30AM EST | 48.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 6 | 133.59% |
| ZM231208P00049000 | 2023-11-27 12:45PM EST | 49.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 127.34% |
| ZM231208P00050000 | 2023-12-01 10:22AM EST | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 35 | 104.69% |
| ZM231208P00051000 | 2023-11-30 3:33PM EST | 51.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 18 | 114.84% |
| ZM231208P00052000 | 2023-12-01 3:31PM EST | 52.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 222 | 93.75% |
| ZM231208P00053000 | 2023-12-01 12:24PM EST | 53.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 1 | 88 | 99.22% |
| ZM231208P00054000 | 2023-11-21 3:54PM EST | 54.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 35 | 28 | 94.53% |
| ZM231208P00055000 | 2023-12-01 2:27PM EST | 55.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 155 | 78.13% |
| ZM231208P00056000 | 2023-12-01 11:43AM EST | 56.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 2 | 30 | 73.44% |
| ZM231208P00057000 | 2023-11-30 10:21AM EST | 57.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 5 | 375 | 82.42% |
| ZM231208P00058000 | 2023-11-30 1:49PM EST | 58.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 64 | 91 | 74.61% |
| ZM231208P00059000 | 2023-11-30 3:10PM EST | 59.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 141 | 68.75% |
| ZM231208P00060000 | 2023-12-01 3:08PM EST | 60.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 140 | 57.03% |
| ZM231208P00061000 | 2023-12-01 9:41AM EST | 61.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 5 | 235 | 53.13% |
| ZM231208P00062000 | 2023-12-01 11:50AM EST | 62.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 7 | 803 | 50.00% |
| ZM231208P00063000 | 2023-12-01 3:46PM EST | 63.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 15 | 166 | 44.53% |
| ZM231208P00064000 | 2023-12-01 3:39PM EST | 64.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 6 | 91 | 40.63% |
| ZM231208P00065000 | 2023-12-01 3:53PM EST | 65.00 | 0.06 | 0.06 | 0.07 | -0.22 | -78.57% | 138 | 238 | 37.50% |
| ZM231208P00066000 | 2023-12-01 3:53PM EST | 66.00 | 0.12 | 0.10 | 0.12 | -0.34 | -73.91% | 54 | 291 | 35.65% |
| ZM231208P00067000 | 2023-12-01 3:42PM EST | 67.00 | 0.19 | 0.18 | 0.21 | -0.56 | -74.67% | 233 | 155 | 34.28% |
| ZM231208P00068000 | 2023-12-01 3:51PM EST | 68.00 | 0.36 | 0.33 | 0.37 | -0.91 | -71.65% | 449 | 251 | 33.30% |
| ZM231208P00069000 | 2023-12-01 3:59PM EST | 69.00 | 0.64 | 0.60 | 0.64 | -1.13 | -63.84% | 325 | 129 | 32.96% |
| ZM231208P00070000 | 2023-12-01 3:59PM EST | 70.00 | 1.05 | 1.01 | 1.05 | -1.83 | -63.54% | 238 | 39 | 33.15% |
| ZM231208P00071000 | 2023-12-01 3:57PM EST | 71.00 | 1.62 | 1.56 | 1.62 | -0.97 | -37.45% | 25 | 9 | 34.13% |
| ZM231208P00072000 | 2023-12-01 3:10PM EST | 72.00 | 2.39 | 2.25 | 2.33 | -1.89 | -44.16% | 14 | 12 | 35.74% |
| ZM231208P00074000 | 2023-11-29 2:19PM EST | 74.00 | 4.15 | 3.85 | 4.05 | -1.55 | -27.19% | 1 | 2 | 41.50% |
| ZM231208P00080000 | 2023-11-30 3:01PM EST | 80.00 | 12.15 | 9.60 | 9.80 | 0.00 | - | 6 | 4 | 57.81% |
| ZM231208P00090000 | 2023-12-01 3:03PM EST | 90.00 | 19.75 | 19.60 | 19.80 | -4.70 | -19.22% | 30 | 0 | 97.66% |
© 2023 Yahoo. Tutti i diritti riservati.