Italia markets close in 2 hours 1 minute

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,34+5,01 (+5,61%)
Alla chiusura: 04:00PM EDT
94,06 -0,28 (-0,30%)
Preborsa: 09:29AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220527C000400002022-05-24 10:03AM EDT40.0055.550.000.000.00-21240.00%
ZM220527C000500002022-05-24 9:35AM EDT50.0043.000.000.000.00-1230.00%
ZM220527C000550002022-05-23 3:57PM EDT55.0034.990.000.000.00-16180.00%
ZM220527C000600002022-05-24 9:34AM EDT60.0030.450.000.000.00-4520.00%
ZM220527C000650002022-05-24 3:58PM EDT65.0029.260.000.000.00-53380.00%
ZM220527C000700002022-05-24 3:43PM EDT70.0025.750.000.000.00-55610.00%
ZM220527C000730002022-05-24 12:39PM EDT73.0021.500.000.000.00-20250.00%
ZM220527C000740002022-05-24 1:37PM EDT74.0020.340.000.000.00-8310.00%
ZM220527C000750002022-05-24 3:43PM EDT75.0020.760.000.000.00-55680.00%
ZM220527C000760002022-05-23 11:46AM EDT76.0017.550.000.000.00-9150.00%
ZM220527C000770002022-05-24 12:08PM EDT77.0019.850.000.000.00-5170.00%
ZM220527C000780002022-05-24 12:32PM EDT78.0018.300.000.000.00-5370.00%
ZM220527C000790002022-05-24 9:59AM EDT79.0012.000.000.000.00-15370.00%
ZM220527C000800002022-05-24 2:45PM EDT80.0014.370.000.000.00-73850.00%
ZM220527C000810002022-05-24 3:06PM EDT81.0013.650.000.000.00-32700.00%
ZM220527C000820002022-05-24 10:33AM EDT82.0012.470.000.000.00-37500.00%
ZM220527C000825002022-05-23 2:20PM EDT82.5012.920.000.000.00-10470.00%
ZM220527C000830002022-05-24 3:05PM EDT83.0011.850.000.000.00-17350.00%
ZM220527C000835002022-05-24 11:40AM EDT83.5010.850.000.000.00-5770.00%
ZM220527C000840002022-05-24 11:36AM EDT84.0013.000.000.000.00-46280.00%
ZM220527C000850002022-05-24 3:59PM EDT85.009.900.000.000.00-5582180.00%
ZM220527C000860002022-05-24 2:51PM EDT86.008.920.000.000.00-1861860.00%
ZM220527C000865002022-05-24 3:00PM EDT86.508.650.000.000.00-140920.00%
ZM220527C000870002022-05-24 3:56PM EDT87.008.200.000.000.00-2752900.00%
ZM220527C000875002022-05-24 3:05PM EDT87.507.900.000.000.00-1011160.00%
ZM220527C000880002022-05-24 2:02PM EDT88.008.300.000.000.00-4249140.00%
ZM220527C000885002022-05-24 3:47PM EDT88.508.210.000.000.00-3422700.00%
ZM220527C000890002022-05-24 3:59PM EDT89.006.830.000.000.00-8423920.00%
ZM220527C000900002022-05-24 3:58PM EDT90.006.100.000.000.00-4,5372,9520.00%
ZM220527C000910002022-05-24 3:59PM EDT91.005.350.000.000.00-1,3806710.00%
ZM220527C000915002022-05-24 3:56PM EDT91.505.060.000.000.00-6323520.00%
ZM220527C000920002022-05-24 3:56PM EDT92.004.780.000.000.00-1,7686710.00%
ZM220527C000930002022-05-24 3:57PM EDT93.004.270.000.000.00-1,7141,0370.00%
ZM220527C000940002022-05-24 3:54PM EDT94.003.990.000.000.00-1,8024350.00%
ZM220527C000950002022-05-24 3:59PM EDT95.003.300.000.000.00-7,7832,1343.13%
ZM220527C000960002022-05-24 3:59PM EDT96.002.750.000.000.00-1,7396366.25%
ZM220527C000970002022-05-24 3:59PM EDT97.002.380.000.000.00-1,9907956.25%
ZM220527C000980002022-05-24 3:57PM EDT98.002.110.000.000.00-1,44749112.50%
ZM220527C000990002022-05-24 3:59PM EDT99.001.770.000.000.00-2,1711,17212.50%
ZM220527C001000002022-05-24 3:59PM EDT100.001.430.000.000.00-17,8664,30112.50%
ZM220527C001010002022-05-24 3:53PM EDT101.001.270.000.000.00-89364525.00%
ZM220527C001020002022-05-24 3:57PM EDT102.001.090.000.000.00-2,8501,27925.00%
ZM220527C001030002022-05-24 3:59PM EDT103.000.840.000.000.00-2,0861,05625.00%
ZM220527C001040002022-05-24 3:54PM EDT104.000.810.000.000.00-70461325.00%
ZM220527C001050002022-05-24 3:59PM EDT105.000.590.000.000.00-7,9732,29725.00%
ZM220527C001060002022-05-24 3:51PM EDT106.000.580.000.000.00-4401,21625.00%
ZM220527C001070002022-05-24 3:53PM EDT107.000.430.000.000.00-84576625.00%
ZM220527C001080002022-05-24 3:59PM EDT108.000.380.000.000.00-37047725.00%
ZM220527C001090002022-05-24 3:59PM EDT109.000.320.000.000.00-60963650.00%
ZM220527C001100002022-05-24 3:59PM EDT110.000.270.000.000.00-7,8133,48050.00%
ZM220527C001110002022-05-24 3:40PM EDT111.000.320.000.000.00-35638150.00%
ZM220527C001120002022-05-24 3:52PM EDT112.000.250.000.000.00-45732650.00%
ZM220527C001130002022-05-24 2:44PM EDT113.000.200.000.000.00-20946950.00%
ZM220527C001140002022-05-24 3:44PM EDT114.000.210.000.000.00-19624350.00%
ZM220527C001150002022-05-24 3:50PM EDT115.000.160.000.000.00-1,8381,22550.00%
ZM220527C001160002022-05-24 2:53PM EDT116.000.120.000.000.00-15839750.00%
ZM220527C001170002022-05-24 3:57PM EDT117.000.120.000.000.00-52744850.00%
ZM220527C001180002022-05-24 3:21PM EDT118.000.090.000.000.00-13020550.00%
ZM220527C001190002022-05-24 3:54PM EDT119.000.120.000.000.00-24133450.00%
ZM220527C001200002022-05-24 3:59PM EDT120.000.090.000.000.00-4,5103,16450.00%
ZM220527C001210002022-05-24 2:33PM EDT121.000.100.000.000.00-14336650.00%
ZM220527C001220002022-05-24 3:29PM EDT122.000.080.000.000.00-13021850.00%
ZM220527C001230002022-05-24 3:28PM EDT123.000.080.000.000.00-25430250.00%
ZM220527C001240002022-05-24 12:49PM EDT124.000.070.000.000.00-12823950.00%
ZM220527C001250002022-05-24 3:59PM EDT125.000.050.000.000.00-1,3761,21350.00%
ZM220527C001260002022-05-24 12:57PM EDT126.000.050.000.000.00-7721250.00%
ZM220527C001270002022-05-24 3:57PM EDT127.000.050.000.000.00-11224050.00%
ZM220527C001280002022-05-24 2:11PM EDT128.000.060.000.000.00-32244550.00%
ZM220527C001300002022-05-24 3:59PM EDT130.000.040.000.000.00-1,6292,48450.00%
ZM220527C001350002022-05-24 3:57PM EDT135.000.030.000.000.00-9811,53750.00%
ZM220527C001400002022-05-24 3:54PM EDT140.000.030.000.000.00-9742,87250.00%
ZM220527C001450002022-05-24 3:50PM EDT145.000.020.000.000.00-4481,26850.00%
ZM220527C001500002022-05-24 3:48PM EDT150.000.010.000.000.00-6161,12650.00%
ZM220527C001550002022-05-24 3:51PM EDT155.000.020.000.000.00-26029950.00%
ZM220527C001600002022-05-24 3:44PM EDT160.000.020.000.000.00-18588750.00%
ZM220527C001650002022-05-24 1:19PM EDT165.000.010.000.000.00-3232,61450.00%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM220527P000400002022-05-24 3:35PM EDT40.000.010.000.000.00-7,74712,13150.00%
ZM220527P000450002022-05-24 3:35PM EDT45.000.010.000.000.00-1,4942,835100.00%
ZM220527P000500002022-05-24 3:58PM EDT50.000.020.000.000.00-2,2803,08350.00%
ZM220527P000550002022-05-24 3:48PM EDT55.000.020.000.000.00-2,4132,29250.00%
ZM220527P000600002022-05-24 3:58PM EDT60.000.010.000.000.00-3,4253,33750.00%
ZM220527P000650002022-05-24 3:57PM EDT65.000.010.000.000.00-4,0614,11150.00%
ZM220527P000700002022-05-24 3:58PM EDT70.000.030.000.000.00-8,2646,63350.00%
ZM220527P000730002022-05-24 3:43PM EDT73.000.050.000.000.00-84857450.00%
ZM220527P000740002022-05-24 3:05PM EDT74.000.060.000.000.00-5284,08450.00%
ZM220527P000750002022-05-24 3:55PM EDT75.000.060.000.000.00-3,9542,35850.00%
ZM220527P000760002022-05-24 3:26PM EDT76.000.070.000.000.00-41939950.00%
ZM220527P000770002022-05-24 3:58PM EDT77.000.100.000.000.00-48655350.00%
ZM220527P000780002022-05-24 3:59PM EDT78.000.130.000.000.00-9903,92450.00%
ZM220527P000790002022-05-24 3:57PM EDT79.000.170.000.000.00-68857450.00%
ZM220527P000800002022-05-24 3:59PM EDT80.000.220.000.000.00-6,6243,26350.00%
ZM220527P000810002022-05-24 3:53PM EDT81.000.250.000.000.00-55183650.00%
ZM220527P000820002022-05-24 3:57PM EDT82.000.350.000.000.00-1,2644,36125.00%
ZM220527P000825002022-05-24 3:37PM EDT82.500.310.000.000.00-17415825.00%
ZM220527P000830002022-05-24 3:59PM EDT83.000.420.000.000.00-35619225.00%
ZM220527P000835002022-05-24 2:10PM EDT83.500.480.000.000.00-12014225.00%
ZM220527P000840002022-05-24 3:58PM EDT84.000.550.000.000.00-1,13745425.00%
ZM220527P000850002022-05-24 3:59PM EDT85.000.680.000.000.00-3,3492,03625.00%
ZM220527P000860002022-05-24 3:59PM EDT86.000.870.000.000.00-82862125.00%
ZM220527P000865002022-05-24 3:53PM EDT86.500.850.000.000.00-29832325.00%
ZM220527P000870002022-05-24 3:59PM EDT87.001.030.000.000.00-2,4344,13525.00%
ZM220527P000875002022-05-24 3:51PM EDT87.501.020.000.000.00-63037625.00%
ZM220527P000880002022-05-24 3:59PM EDT88.001.270.000.000.00-2,1751,18125.00%
ZM220527P000885002022-05-24 3:58PM EDT88.501.390.000.000.00-79627412.50%
ZM220527P000890002022-05-24 3:59PM EDT89.001.560.000.000.00-2,2071,60012.50%
ZM220527P000900002022-05-24 3:59PM EDT90.001.830.000.000.00-8,9692,95212.50%
ZM220527P000910002022-05-24 3:59PM EDT91.002.170.000.000.00-1,52937212.50%
ZM220527P000915002022-05-24 3:49PM EDT91.501.940.000.000.00-6403156.25%
ZM220527P000920002022-05-24 3:57PM EDT92.002.530.000.000.00-1,1122606.25%
ZM220527P000930002022-05-24 3:59PM EDT93.003.000.000.000.00-1,1365076.25%
ZM220527P000940002022-05-24 3:59PM EDT94.003.500.000.000.00-1,4414151.56%
ZM220527P000950002022-05-24 3:59PM EDT95.004.000.000.000.00-1,4105320.00%
ZM220527P000960002022-05-24 3:46PM EDT96.003.850.000.000.00-4433030.00%
ZM220527P000970002022-05-24 3:48PM EDT97.004.450.000.000.00-2933140.00%
ZM220527P000980002022-05-24 3:42PM EDT98.004.800.000.000.00-56880.00%
ZM220527P000990002022-05-24 3:26PM EDT99.006.250.000.000.00-1921990.00%
ZM220527P001000002022-05-24 3:21PM EDT100.006.000.000.000.00-2735250.00%
ZM220527P001010002022-05-24 3:51PM EDT101.007.450.000.000.00-31610.00%
ZM220527P001020002022-05-24 12:14PM EDT102.008.000.000.000.00-13640.00%
ZM220527P001030002022-05-24 10:51AM EDT103.0013.350.000.000.00-5590.00%
ZM220527P001040002022-05-24 12:14PM EDT104.009.500.000.000.00-231310.00%
ZM220527P001050002022-05-24 3:26PM EDT105.0011.100.000.000.00-131460.00%
ZM220527P001060002022-05-24 11:41AM EDT106.0013.450.000.000.00-92560.00%
ZM220527P001070002022-05-23 12:57PM EDT107.0021.350.000.000.00-11950.00%
ZM220527P001080002022-05-24 1:00PM EDT108.0013.700.000.000.00-2680.00%
ZM220527P001090002022-05-24 10:15AM EDT109.0018.560.000.000.00-81710.00%
ZM220527P001100002022-05-24 2:21PM EDT110.0015.500.000.000.00-191080.00%
ZM220527P001110002022-05-24 1:58PM EDT111.0016.800.000.000.00-2550.00%
ZM220527P001120002022-05-23 10:52AM EDT112.0027.000.000.000.00-4290.00%
ZM220527P001130002022-05-24 9:37AM EDT113.0022.850.000.000.00-3480.00%
ZM220527P001140002022-05-24 10:04AM EDT114.0024.150.000.000.00-4380.00%
ZM220527P001150002022-05-24 1:34PM EDT115.0021.100.000.000.00-4210.00%
ZM220527P001160002022-05-24 11:42AM EDT116.0021.750.000.000.00-1100.00%
ZM220527P001170002022-05-24 3:29PM EDT117.0022.610.000.000.00-74790.00%
ZM220527P001180002022-05-20 9:30AM EDT118.0029.550.000.000.00-150.00%
ZM220527P001190002022-05-20 1:26PM EDT119.0034.400.000.000.00-550.00%
ZM220527P001200002022-05-24 9:46AM EDT120.0028.500.000.000.00-2340.00%
ZM220527P001210002022-05-23 11:21AM EDT121.0034.130.000.000.00-110.00%
ZM220527P001240002022-05-16 1:06PM EDT124.0034.500.000.000.00--40.00%
ZM220527P001250002022-05-24 1:29PM EDT125.0031.020.000.000.00-3150.00%
ZM220527P001260002022-05-23 11:22AM EDT126.0038.820.000.000.00-110.00%
ZM220527P001270002022-05-24 11:41AM EDT127.0033.550.000.000.00-120.00%
ZM220527P001280002022-05-23 1:46PM EDT128.0040.000.000.000.00-130.00%
ZM220527P001300002022-05-20 10:52AM EDT130.0039.450.000.000.00-10100.00%
ZM220527P001400002022-05-24 11:03AM EDT140.0048.730.000.000.00-880.00%
ZM220527P001450002022-05-23 11:03AM EDT145.0056.850.000.000.00-240.00%
ZM220527P001500002022-05-19 9:56AM EDT150.0062.900.000.000.00-1110.00%
ZM220527P001550002022-05-24 9:47AM EDT155.0065.050.000.000.00-110.00%
ZM220527P001650002022-05-24 9:37AM EDT165.0071.700.000.000.00-240.00%