Italia markets open in 2 hours 47 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,30+0,11 (+0,16%)
Alla chiusura: 04:00PM EDT
69,29 -0,01 (-0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230324C000445002023-03-14 3:23PM EDT44.5023.850.000.000.00--00.00%
ZM230324C000450002023-03-14 3:24PM EDT45.0023.300.000.000.00-800.00%
ZM230324C000455002023-03-14 3:28PM EDT45.5022.850.000.000.00--00.00%
ZM230324C000465002023-03-17 2:07PM EDT46.5023.100.000.000.00-100.00%
ZM230324C000475002023-03-15 9:41AM EDT47.5021.900.000.000.00--00.00%
ZM230324C000480002023-03-15 10:04AM EDT48.0021.390.000.000.00--00.00%
ZM230324C000485002023-03-13 2:26PM EDT48.5020.700.000.000.00--00.00%
ZM230324C000490002023-03-13 1:33PM EDT49.0019.400.000.000.00--00.00%
ZM230324C000495002023-03-15 10:04AM EDT49.5019.890.000.000.00--00.00%
ZM230324C000500002023-03-09 11:13AM EDT50.0019.250.000.000.00-300.00%
ZM230324C000510002023-03-17 10:57AM EDT51.0018.120.000.000.00-100.00%
ZM230324C000520002023-03-13 10:55AM EDT52.0016.240.000.000.00--00.00%
ZM230324C000540002023-03-14 11:21AM EDT54.0015.850.000.000.00--00.00%
ZM230324C000600002023-03-20 10:45AM EDT60.008.800.000.000.00-200.00%
ZM230324C000610002023-03-15 2:14PM EDT61.009.690.000.000.00-3000.00%
ZM230324C000620002023-03-20 12:03PM EDT62.006.200.000.000.00-100.00%
ZM230324C000630002023-03-20 12:31PM EDT63.005.000.000.000.00-100.00%
ZM230324C000640002023-03-16 3:59PM EDT64.007.150.000.000.00-100.00%
ZM230324C000650002023-03-20 2:31PM EDT65.004.450.000.000.00-1400.00%
ZM230324C000660002023-03-20 3:14PM EDT66.003.650.000.000.00-1300.00%
ZM230324C000670002023-03-20 2:31PM EDT67.002.950.000.000.00-2400.00%
ZM230324C000680002023-03-20 1:43PM EDT68.002.020.000.000.00-5700.00%
ZM230324C000690002023-03-20 3:59PM EDT69.001.910.000.000.00-23400.00%
ZM230324C000700002023-03-20 3:50PM EDT70.001.400.000.000.00-41903.13%
ZM230324C000710002023-03-20 3:59PM EDT71.001.020.000.000.00-25106.25%
ZM230324C000720002023-03-20 3:59PM EDT72.000.710.000.000.00-337012.50%
ZM230324C000730002023-03-20 3:58PM EDT73.000.500.000.000.00-459012.50%
ZM230324C000740002023-03-20 3:59PM EDT74.000.310.000.000.00-151012.50%
ZM230324C000750002023-03-20 3:54PM EDT75.000.200.000.000.00-177025.00%
ZM230324C000760002023-03-20 3:53PM EDT76.000.120.000.000.00-168025.00%
ZM230324C000770002023-03-20 3:59PM EDT77.000.090.000.000.00-79025.00%
ZM230324C000780002023-03-20 3:58PM EDT78.000.050.000.000.00-48025.00%
ZM230324C000790002023-03-20 12:40PM EDT79.000.020.000.000.00-12025.00%
ZM230324C000800002023-03-20 2:29PM EDT80.000.040.000.000.00-13025.00%
ZM230324C000810002023-03-17 3:04PM EDT81.000.050.000.000.00-5025.00%
ZM230324C000820002023-03-20 1:55PM EDT82.000.020.000.000.00-2050.00%
ZM230324C000830002023-03-16 9:30AM EDT83.000.120.000.000.00-2050.00%
ZM230324C000840002023-03-20 1:55PM EDT84.000.010.000.000.00-1050.00%
ZM230324C000850002023-03-20 1:47PM EDT85.000.010.000.000.00-30050.00%
ZM230324C000860002023-03-17 10:42AM EDT86.000.020.000.000.00-60050.00%
ZM230324C000870002023-03-17 12:30PM EDT87.000.020.000.000.00-1050.00%
ZM230324C000880002023-03-17 12:48PM EDT88.000.020.000.000.00-1050.00%
ZM230324C000890002023-03-15 2:26PM EDT89.000.040.000.000.00-15050.00%
ZM230324C000900002023-03-20 12:10PM EDT90.000.010.000.000.00-71050.00%
ZM230324C000910002023-03-15 2:28PM EDT91.000.030.000.000.00-4050.00%
ZM230324C000920002023-03-20 12:14PM EDT92.000.010.000.000.00-63050.00%
ZM230324C000930002023-03-09 10:32AM EDT93.000.030.000.000.00-1050.00%
ZM230324C000940002023-03-01 11:32AM EDT94.000.120.000.000.00-4050.00%
ZM230324C000950002023-03-08 11:13AM EDT95.000.030.000.000.00-52050.00%
ZM230324C001000002023-03-20 3:18PM EDT100.000.010.000.000.00-13050.00%
ZM230324C001050002023-03-09 3:19PM EDT105.000.010.000.000.00-1050.00%
ZM230324C001100002023-03-15 10:30AM EDT110.000.010.000.000.00-1050.00%
ZM230324C001250002023-02-27 1:00PM EDT125.000.070.000.000.00-2050.00%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM230324P000450002023-03-17 12:37PM EDT45.000.050.000.000.00-2050.00%
ZM230324P000500002023-03-20 10:56AM EDT50.000.010.000.000.00-2050.00%
ZM230324P000520002023-03-17 3:01PM EDT52.000.020.000.000.00-3050.00%
ZM230324P000530002023-03-17 2:59PM EDT53.000.020.000.000.00-724050.00%
ZM230324P000540002023-03-16 2:32PM EDT54.000.030.000.000.00--050.00%
ZM230324P000550002023-03-20 1:58PM EDT55.000.010.000.000.00-1,696050.00%
ZM230324P000560002023-03-20 10:28AM EDT56.000.030.000.000.00-4050.00%
ZM230324P000570002023-03-20 11:52AM EDT57.000.030.000.000.00-58050.00%
ZM230324P000580002023-03-20 3:13PM EDT58.000.040.000.000.00-506050.00%
ZM230324P000590002023-03-20 3:50PM EDT59.000.050.000.000.00-26050.00%
ZM230324P000600002023-03-20 3:47PM EDT60.000.070.000.000.00-386025.00%
ZM230324P000610002023-03-20 12:30PM EDT61.000.200.000.000.00-23025.00%
ZM230324P000620002023-03-20 3:35PM EDT62.000.150.000.000.00-235025.00%
ZM230324P000630002023-03-20 3:10PM EDT63.000.260.000.000.00-62025.00%
ZM230324P000640002023-03-20 3:53PM EDT64.000.320.000.000.00-125025.00%
ZM230324P000650002023-03-20 3:58PM EDT65.000.470.000.000.00-293012.50%
ZM230324P000660002023-03-20 3:57PM EDT66.000.700.000.000.00-152012.50%
ZM230324P000670002023-03-20 3:34PM EDT67.000.990.000.000.00-20306.25%
ZM230324P000680002023-03-20 3:59PM EDT68.001.200.000.000.00-14806.25%
ZM230324P000690002023-03-20 3:59PM EDT69.001.650.000.000.00-8201.56%
ZM230324P000700002023-03-20 2:51PM EDT70.002.310.000.000.00-7900.00%
ZM230324P000710002023-03-20 3:59PM EDT71.002.710.000.000.00-5900.00%
ZM230324P000720002023-03-20 3:19PM EDT72.003.690.000.000.00-2400.00%
ZM230324P000730002023-03-20 11:57AM EDT73.005.250.000.000.00-600.00%
ZM230324P000740002023-03-20 3:59PM EDT74.005.010.000.000.00-800.00%
ZM230324P000750002023-03-20 2:34PM EDT75.006.210.000.000.00-700.00%
ZM230324P000760002023-03-20 2:34PM EDT76.007.170.000.000.00-700.00%
ZM230324P000770002023-03-17 11:43AM EDT77.008.340.000.000.00-1000.00%
ZM230324P000780002023-03-20 3:39PM EDT78.009.020.000.000.00-100.00%
ZM230324P000790002023-03-16 11:08AM EDT79.007.440.000.000.00-200.00%
ZM230324P000800002023-03-20 2:07PM EDT80.0011.400.000.000.00-1500.00%
ZM230324P000810002023-02-17 11:25AM EDT81.009.7911.6012.300.00-2022101.37%
ZM230324P000820002023-03-07 12:06PM EDT82.0011.400.000.000.00-900.00%
ZM230324P000830002023-02-15 1:58PM EDT83.008.8013.6014.300.00-5470113.28%
ZM230324P000840002023-03-15 10:36AM EDT84.0014.250.000.000.00-1200.00%
ZM230324P000850002023-03-10 11:03AM EDT85.0019.380.000.000.00-500.00%
ZM230324P000890002023-03-15 11:52AM EDT89.0018.250.000.000.00--00.00%
ZM230324P000900002023-03-10 12:36PM EDT90.0021.750.000.000.00-200.00%
ZM230324P000930002023-03-15 2:21PM EDT93.0022.450.000.000.00--00.00%
ZM230324P000940002023-03-15 11:52AM EDT94.0023.250.000.000.00--00.00%
ZM230324P000950002023-03-15 2:21PM EDT95.0024.450.000.000.00--00.00%