Italia markets open in 8 hours 32 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
77,45 -0,09 (-0,12%)
Dopo ore: 06:24PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221007C000900002022-10-04 10:49AM EDT2022-10-070.020.010.03-0.01-33.33%437661.72%
ZM221014C000900002022-10-04 3:48PM EDT2022-10-140.170.170.19+0.08+88.89%2825153.61%
ZM221021C000900002022-10-04 3:55PM EDT2022-10-210.450.420.46+0.17+60.71%582,12451.76%
ZM221028C000900002022-10-04 3:54PM EDT2022-10-280.760.740.87+0.24+46.15%3312552.39%
ZM221104C000900002022-10-04 3:00PM EDT2022-11-041.221.101.33+0.38+45.24%3612553.25%
ZM221111C000900002022-10-04 3:41PM EDT2022-11-111.651.541.76+0.41+33.06%2213854.20%
ZM221118C000900002022-10-04 3:59PM EDT2022-11-182.172.172.28+0.53+32.32%6631,32956.57%
ZM221216C000900002022-10-04 3:42PM EDT2022-12-164.604.554.70+0.75+19.48%3871364.10%
ZM230120C000900002022-10-04 2:44PM EDT2023-01-206.106.006.35+0.82+15.53%341,12462.46%
ZM230217C000900002022-10-04 3:53PM EDT2023-02-177.107.107.30+0.80+12.70%139061.28%
ZM230317C000900002022-10-04 2:17PM EDT2023-03-178.658.358.70+1.40+19.31%821,11862.31%
ZM230519C000900002022-10-04 11:51AM EDT2023-05-1911.1010.7010.95+2.61+30.74%224762.46%
ZM230616C000900002022-10-04 3:14PM EDT2023-06-1611.8011.7011.95+2.45+26.20%1882862.81%
ZM240119C000900002022-10-04 3:17PM EDT2024-01-1917.4617.1018.10+2.70+18.29%148362.66%
ZM250117C000900002022-10-04 12:53PM EDT2025-01-1723.5021.6025.90+0.60+2.62%21760.57%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221007P000900002022-10-04 11:51AM EDT2022-10-0712.2011.6513.70-3.73-23.41%3892.38%
ZM221014P000900002022-10-04 12:15PM EDT2022-10-1411.8812.2013.45-4.00-25.19%1863.09%
ZM221021P000900002022-10-04 11:59AM EDT2022-10-2112.2512.5513.00-3.49-22.17%72,47354.79%
ZM221028P000900002022-10-04 11:29AM EDT2022-10-2812.7912.8513.30-3.61-22.01%18353.13%
ZM221104P000900002022-10-04 12:15PM EDT2022-11-0412.8813.3013.75-3.50-21.37%1150.83%
ZM221118P000900002022-10-04 11:44AM EDT2022-11-1814.2014.1514.55-2.53-15.12%353452.76%
ZM221216P000900002022-10-04 1:58PM EDT2022-12-1616.4916.4516.70-1.89-10.28%298760.16%
ZM230120P000900002022-10-04 10:40AM EDT2023-01-2017.9517.6017.85-2.35-11.58%11,63156.86%
ZM230217P000900002022-10-03 3:00PM EDT2023-02-1720.5518.2518.700.00-15740954.86%
ZM230317P000900002022-09-28 9:45AM EDT2023-03-1721.2619.3519.850.00-29355.55%
ZM230519P000900002022-09-30 10:06AM EDT2023-05-1923.1020.8521.650.00-92054.12%
ZM230616P000900002022-10-04 3:03PM EDT2023-06-1622.0021.8022.20-1.90-7.95%1848453.99%
ZM240119P000900002022-10-03 11:00AM EDT2024-01-1927.9925.1525.950.00-22,08750.96%
ZM250117P000900002022-10-03 12:03PM EDT2025-01-1730.9527.2030.800.00-53048.74%