Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,01+0,59 (+0,95%)
Alla chiusura: 04:00PM EDT
63,40 +0,39 (+0,62%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240531C000400002024-05-22 10:32AM EDT40.0024.5022.5023.500.00-33224.02%
ZM240531C000550002024-05-21 1:07PM EDT55.008.957.808.250.00-63672.56%
ZM240531C000570002024-05-20 2:20PM EDT57.007.355.806.400.00-373266.60%
ZM240531C000580002024-05-20 2:09PM EDT58.006.454.805.350.00-454855.86%
ZM240531C000590002024-05-21 2:08PM EDT59.004.653.854.200.00-204839.75%
ZM240531C000600002024-05-24 3:54PM EDT60.003.202.993.25+0.70+28.00%6224434.86%
ZM240531C000610002024-05-24 2:51PM EDT61.002.222.142.31+0.12+5.71%410429.20%
ZM240531C000620002024-05-24 3:01PM EDT62.001.381.351.57+0.26+23.21%2919028.47%
ZM240531C000630002024-05-24 3:59PM EDT63.000.740.740.81+0.08+12.12%50943123.15%
ZM240531C000640002024-05-24 3:59PM EDT64.000.400.370.40+0.03+8.11%39641322.75%
ZM240531C000650002024-05-24 3:42PM EDT65.000.220.170.22+0.01+4.76%3541,28624.85%
ZM240531C000660002024-05-24 3:58PM EDT66.000.110.090.11-0.02-15.38%8943426.07%
ZM240531C000670002024-05-24 3:36PM EDT67.000.060.050.08-0.03-33.33%13828629.69%
ZM240531C000680002024-05-24 3:10PM EDT68.000.050.050.06-0.01-16.67%4431133.01%
ZM240531C000690002024-05-24 11:07AM EDT69.000.040.040.05-0.01-20.00%1028436.72%
ZM240531C000700002024-05-24 3:47PM EDT70.000.040.030.04+0.01+33.33%892,31339.84%
ZM240531C000710002024-05-23 11:13AM EDT71.000.040.020.040.00-538544.14%
ZM240531C000720002024-05-24 2:35PM EDT72.000.020.010.030.00-813746.48%
ZM240531C000730002024-05-24 3:58PM EDT73.000.020.010.030.00-366950.39%
ZM240531C000740002024-05-23 1:53PM EDT74.000.010.010.030.00-1313251.56%
ZM240531C000750002024-05-24 3:45PM EDT75.000.010.010.02-0.01-50.00%7719753.13%
ZM240531C000800002024-05-22 9:52AM EDT80.000.030.000.180.00-3014789.45%
ZM240531C000900002024-05-20 3:54PM EDT90.000.060.000.180.00-161164124.22%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240531P000450002024-05-20 11:11AM EDT45.000.050.000.250.00-111132.03%
ZM240531P000470002024-05-08 9:35AM EDT47.000.140.000.030.00-1085.94%
ZM240531P000480002024-05-23 12:35PM EDT48.000.010.000.180.00-1041103.91%
ZM240531P000490002024-05-20 11:12AM EDT49.000.060.000.180.00-54297.27%
ZM240531P000500002024-05-24 12:33PM EDT50.000.010.000.18-0.16-94.12%1023590.63%
ZM240531P000510002024-05-24 12:29PM EDT51.000.010.000.02-0.04-80.00%7611760.94%
ZM240531P000520002024-05-24 12:30PM EDT52.000.010.000.08-0.03-75.00%3013267.97%
ZM240531P000530002024-05-24 10:32AM EDT53.000.020.010.180.00-11771.88%
ZM240531P000540002024-05-24 10:27AM EDT54.000.020.010.18-0.01-33.33%1026065.23%
ZM240531P000550002024-05-24 12:32PM EDT55.000.020.010.020.00-211,05545.31%
ZM240531P000560002024-05-24 12:49PM EDT56.000.020.010.030.00-927842.58%
ZM240531P000570002024-05-24 3:47PM EDT57.000.020.010.03-0.01-33.33%1144037.11%
ZM240531P000580002024-05-24 3:59PM EDT58.000.030.020.03-0.01-25.00%5641631.64%
ZM240531P000590002024-05-24 3:59PM EDT59.000.040.030.04-0.05-55.56%1946727.54%
ZM240531P000600002024-05-24 3:59PM EDT60.000.070.060.07-0.13-65.00%13594724.61%
ZM240531P000610002024-05-24 3:50PM EDT61.000.120.120.15-0.26-68.42%39635122.56%
ZM240531P000620002024-05-24 3:59PM EDT62.000.330.310.35-0.39-54.17%16783721.68%
ZM240531P000630002024-05-24 3:55PM EDT63.000.720.690.74-0.49-40.50%30064221.39%
ZM240531P000640002024-05-24 3:40PM EDT64.001.201.311.36-0.69-36.51%16453521.83%
ZM240531P000650002024-05-24 3:10PM EDT65.002.191.962.24-0.67-23.43%2916326.12%
ZM240531P000660002024-05-24 1:17PM EDT66.002.952.903.30+0.98+49.75%26336.23%
ZM240531P000670002024-05-23 1:57PM EDT67.004.203.854.200.00-143938.28%
ZM240531P000680002024-05-24 3:58PM EDT68.004.594.705.20-1.13-19.76%3944.53%
ZM240531P000690002024-05-21 10:12AM EDT69.005.004.906.350.00-151358.98%
ZM240531P000750002024-05-14 3:59PM EDT75.0011.8211.7012.250.00-1085.94%