Italia markets open in 8 hours 18 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,54+3,60 (+4,87%)
Alla chiusura: 04:00PM EDT
77,32 -0,22 (-0,28%)
Dopo ore: 06:35PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:80.00
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221007C000800002022-10-04 3:59PM EDT2022-10-070.560.560.64+0.29+107.41%7401,17347.85%
ZM221014C000800002022-10-04 3:59PM EDT2022-10-141.641.631.75+0.65+65.66%11765150.37%
ZM221021C000800002022-10-04 2:25PM EDT2022-10-212.682.502.66+1.06+65.43%1533,41552.76%
ZM221028C000800002022-10-04 3:25PM EDT2022-10-283.243.203.45+0.84+35.00%506054.13%
ZM221104C000800002022-10-04 10:48AM EDT2022-11-044.163.954.10+1.07+34.63%353555.54%
ZM221111C000800002022-10-04 2:38PM EDT2022-11-114.854.604.80+1.53+46.08%441557.01%
ZM221118C000800002022-10-04 3:54PM EDT2022-11-185.405.405.50+1.15+27.06%2181,08659.34%
ZM221216C000800002022-10-04 2:45PM EDT2022-12-168.278.158.35+1.27+18.14%11547766.89%
ZM230120C000800002022-10-04 3:22PM EDT2023-01-209.809.7510.05+1.15+13.29%1529364.89%
ZM230217C000800002022-10-04 2:42PM EDT2023-02-1711.0410.9511.15+1.44+15.00%366863.99%
ZM230317C000800002022-10-04 11:32AM EDT2023-03-1712.7512.3012.65+1.70+15.38%313865.22%
ZM230519C000800002022-10-03 12:15PM EDT2023-05-1912.1514.4515.150.00-2365.13%
ZM230616C000800002022-10-04 10:43AM EDT2023-06-1615.7515.6016.00+1.67+11.86%114265.41%
ZM240119C000800002022-10-04 3:51PM EDT2024-01-1921.2521.2522.00+2.80+15.18%5479465.30%
ZM250117C000800002022-10-04 10:48AM EDT2025-01-1727.1025.7529.65+2.20+8.84%21063.07%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221007P000800002022-10-04 2:54PM EDT2022-10-072.952.953.20-3.10-51.24%938251.47%
ZM221014P000800002022-10-04 11:39AM EDT2022-10-143.954.004.25-2.53-39.04%1514652.32%
ZM221021P000800002022-10-04 3:58PM EDT2022-10-215.014.855.05-2.19-30.42%704,81151.42%
ZM221028P000800002022-10-04 10:09AM EDT2022-10-285.655.555.80-3.29-36.80%533152.76%
ZM221104P000800002022-10-04 11:18AM EDT2022-11-046.336.206.45-1.91-23.18%32553.78%
ZM221111P000800002022-10-04 3:28PM EDT2022-11-117.106.757.15-2.34-24.79%59154.93%
ZM221118P000800002022-10-04 3:47PM EDT2022-11-187.757.507.65-1.72-18.16%3441,22956.30%
ZM221216P000800002022-10-04 2:39PM EDT2022-12-1610.1510.0510.25-3.08-23.28%2581,13562.88%
ZM230120P000800002022-10-04 12:14PM EDT2023-01-2011.2311.4511.70-2.42-17.73%101,95860.25%
ZM230217P000800002022-10-04 3:15PM EDT2023-02-1712.4012.2512.50-1.65-11.74%5234857.98%
ZM230317P000800002022-10-03 11:00AM EDT2023-03-1715.8013.4013.700.00-4617858.51%
ZM230519P000800002022-10-03 3:59PM EDT2023-05-1916.8815.2015.400.00-110957.01%
ZM230616P000800002022-10-04 1:52PM EDT2023-06-1616.0115.7516.15-1.54-8.77%3236056.34%
ZM240119P000800002022-10-04 3:51PM EDT2024-01-1919.7619.4520.05-1.74-8.09%2265652.49%
ZM250117P000800002022-09-30 12:01PM EDT2025-01-1723.7521.6524.400.00-33149.83%