Italia markets open in 2 hours 47 minutes
Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0714 -0,0013 (-0,12%) Bitcoin EUR
26.093,04 +383,50 (+1,49%) CMC Crypto 200
605,53 +5,87 (+0,98%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324C00044500 | 2023-03-14 3:23PM EDT | 44.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00045000 | 2023-03-14 3:24PM EDT | 45.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM230324C00045500 | 2023-03-14 3:28PM EDT | 45.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00046500 | 2023-03-17 2:07PM EDT | 46.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324C00047500 | 2023-03-15 9:41AM EDT | 47.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00048000 | 2023-03-15 10:04AM EDT | 48.00 | 21.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00048500 | 2023-03-13 2:26PM EDT | 48.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00049000 | 2023-03-13 1:33PM EDT | 49.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00049500 | 2023-03-15 10:04AM EDT | 49.50 | 19.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00050000 | 2023-03-09 11:13AM EDT | 50.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM230324C00051000 | 2023-03-17 10:57AM EDT | 51.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324C00052000 | 2023-03-13 10:55AM EDT | 52.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00054000 | 2023-03-14 11:21AM EDT | 54.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00060000 | 2023-03-20 10:45AM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230324C00061000 | 2023-03-15 2:14PM EDT | 61.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZM230324C00062000 | 2023-03-20 12:03PM EDT | 62.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324C00063000 | 2023-03-20 12:31PM EDT | 63.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324C00064000 | 2023-03-16 3:59PM EDT | 64.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324C00065000 | 2023-03-20 2:31PM EDT | 65.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZM230324C00066000 | 2023-03-20 3:14PM EDT | 66.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZM230324C00067000 | 2023-03-20 2:31PM EDT | 67.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ZM230324C00068000 | 2023-03-20 1:43PM EDT | 68.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ZM230324C00069000 | 2023-03-20 3:59PM EDT | 69.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| ZM230324C00070000 | 2023-03-20 3:50PM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 3.13% |
| ZM230324C00071000 | 2023-03-20 3:59PM EDT | 71.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| ZM230324C00072000 | 2023-03-20 3:59PM EDT | 72.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| ZM230324C00073000 | 2023-03-20 3:58PM EDT | 73.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 12.50% |
| ZM230324C00074000 | 2023-03-20 3:59PM EDT | 74.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| ZM230324C00075000 | 2023-03-20 3:54PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| ZM230324C00076000 | 2023-03-20 3:53PM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| ZM230324C00077000 | 2023-03-20 3:59PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| ZM230324C00078000 | 2023-03-20 3:58PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| ZM230324C00079000 | 2023-03-20 12:40PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ZM230324C00080000 | 2023-03-20 2:29PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZM230324C00081000 | 2023-03-17 3:04PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZM230324C00082000 | 2023-03-20 1:55PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230324C00083000 | 2023-03-16 9:30AM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230324C00084000 | 2023-03-20 1:55PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00085000 | 2023-03-20 1:47PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ZM230324C00086000 | 2023-03-17 10:42AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ZM230324C00087000 | 2023-03-17 12:30PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00088000 | 2023-03-17 12:48PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00089000 | 2023-03-15 2:26PM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ZM230324C00090000 | 2023-03-20 12:10PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| ZM230324C00091000 | 2023-03-15 2:28PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM230324C00092000 | 2023-03-20 12:14PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| ZM230324C00093000 | 2023-03-09 10:32AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00094000 | 2023-03-01 11:32AM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM230324C00095000 | 2023-03-08 11:13AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| ZM230324C00100000 | 2023-03-20 3:18PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ZM230324C00105000 | 2023-03-09 3:19PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00110000 | 2023-03-15 10:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00125000 | 2023-02-27 1:00PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324P00045000 | 2023-03-17 12:37PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230324P00050000 | 2023-03-20 10:56AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230324P00052000 | 2023-03-17 3:01PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM230324P00053000 | 2023-03-17 2:59PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 50.00% |
| ZM230324P00054000 | 2023-03-16 2:32PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM230324P00055000 | 2023-03-20 1:58PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,696 | 0 | 50.00% |
| ZM230324P00056000 | 2023-03-20 10:28AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM230324P00057000 | 2023-03-20 11:52AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| ZM230324P00058000 | 2023-03-20 3:13PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 50.00% |
| ZM230324P00059000 | 2023-03-20 3:50PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ZM230324P00060000 | 2023-03-20 3:47PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 25.00% |
| ZM230324P00061000 | 2023-03-20 12:30PM EDT | 61.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ZM230324P00062000 | 2023-03-20 3:35PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| ZM230324P00063000 | 2023-03-20 3:10PM EDT | 63.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| ZM230324P00064000 | 2023-03-20 3:53PM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| ZM230324P00065000 | 2023-03-20 3:58PM EDT | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 12.50% |
| ZM230324P00066000 | 2023-03-20 3:57PM EDT | 66.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| ZM230324P00067000 | 2023-03-20 3:34PM EDT | 67.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| ZM230324P00068000 | 2023-03-20 3:59PM EDT | 68.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| ZM230324P00069000 | 2023-03-20 3:59PM EDT | 69.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| ZM230324P00070000 | 2023-03-20 2:51PM EDT | 70.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| ZM230324P00071000 | 2023-03-20 3:59PM EDT | 71.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ZM230324P00072000 | 2023-03-20 3:19PM EDT | 72.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ZM230324P00073000 | 2023-03-20 11:57AM EDT | 73.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM230324P00074000 | 2023-03-20 3:59PM EDT | 74.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM230324P00075000 | 2023-03-20 2:34PM EDT | 75.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM230324P00076000 | 2023-03-20 2:34PM EDT | 76.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM230324P00077000 | 2023-03-17 11:43AM EDT | 77.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM230324P00078000 | 2023-03-20 3:39PM EDT | 78.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324P00079000 | 2023-03-16 11:08AM EDT | 79.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230324P00080000 | 2023-03-20 2:07PM EDT | 80.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZM230324P00081000 | 2023-02-17 11:25AM EDT | 81.00 | 9.79 | 11.60 | 12.30 | 0.00 | - | 20 | 22 | 101.37% |
| ZM230324P00082000 | 2023-03-07 12:06PM EDT | 82.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM230324P00083000 | 2023-02-15 1:58PM EDT | 83.00 | 8.80 | 13.60 | 14.30 | 0.00 | - | 54 | 70 | 113.28% |
| ZM230324P00084000 | 2023-03-15 10:36AM EDT | 84.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZM230324P00085000 | 2023-03-10 11:03AM EDT | 85.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230324P00089000 | 2023-03-15 11:52AM EDT | 89.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324P00090000 | 2023-03-10 12:36PM EDT | 90.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230324P00093000 | 2023-03-15 2:21PM EDT | 93.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324P00094000 | 2023-03-15 11:52AM EDT | 94.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324P00095000 | 2023-03-15 2:21PM EDT | 95.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
