Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,17+5,05 (+8,00%)
Alla chiusura: 04:00PM EST
67,76 -0,41 (-0,60%)
Dopo ore: 05:33PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:50.00
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240301C000500002024-02-27 12:04PM EST2024-03-0117.3518.1018.40+3.83+28.33%1012149.22%
ZM240308C000500002024-02-26 9:51AM EST2024-03-0814.0018.0518.550.00-1197.46%
ZM240315C000500002024-02-27 12:13PM EST2024-03-1518.0018.0518.50+5.10+39.53%19473.44%
ZM240328C000500002024-02-27 9:32AM EST2024-03-2818.1518.2519.50+3.60+24.74%101084.33%
ZM240405C000500002024-02-27 9:33AM EST2024-04-0519.2418.2518.85+5.29+37.92%4464.31%
ZM240419C000500002024-02-23 9:52AM EST2024-04-1917.0018.4519.55+3.15+22.74%23567.53%
ZM240517C000500002024-02-14 3:20PM EST2024-05-1715.9018.7019.350.00-525755.08%
ZM240621C000500002024-02-27 3:35PM EST2024-06-2119.2519.4019.80+2.60+15.62%478354.13%
ZM240816C000500002024-02-27 1:36PM EST2024-08-1619.3020.1020.65+3.00+18.40%78952.08%
ZM240920C000500002024-02-27 9:49AM EST2024-09-2019.2520.7521.25+2.00+11.59%15352.55%
ZM250117C000500002024-02-27 10:59AM EST2025-01-1720.7022.4523.40+2.21+11.95%927153.28%
ZM260116C000500002024-02-26 3:59PM EST2026-01-1623.6026.6527.150.00-211951.49%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240301P000500002024-02-27 3:30PM EST2024-03-010.010.000.01-0.22-95.65%7813,074106.25%
ZM240308P000500002024-02-27 10:29AM EST2024-03-080.020.000.01-0.23-92.00%51923564.06%
ZM240315P000500002024-02-27 2:37PM EST2024-03-150.010.010.02-0.25-96.15%9799556.25%
ZM240322P000500002024-02-27 11:10AM EST2024-03-220.010.000.13-0.30-96.77%13320757.81%
ZM240328P000500002024-02-27 12:16PM EST2024-03-280.030.010.04-0.35-92.11%84048.44%
ZM240405P000500002024-02-26 12:31PM EST2024-04-050.300.000.170.00-352654.39%
ZM240419P000500002024-02-27 3:35PM EST2024-04-190.080.070.09-0.45-84.91%7823541.80%
ZM240517P000500002024-02-27 1:52PM EST2024-05-170.240.200.24-0.60-71.43%248040.38%
ZM240621P000500002024-02-27 2:59PM EST2024-06-210.530.500.52-0.78-59.54%432,49240.23%
ZM240719P000500002024-02-26 3:14PM EST2024-07-191.430.590.690.00-202038.89%
ZM240816P000500002024-02-27 2:33PM EST2024-08-160.940.850.90-0.76-44.71%61,62438.38%
ZM240920P000500002024-02-27 3:59PM EST2024-09-201.191.181.25-0.98-45.16%4314338.75%
ZM250117P000500002024-02-27 12:53PM EST2025-01-172.302.062.20-0.70-23.33%593,14937.81%
ZM250620P000500002024-02-27 11:55AM EST2025-06-203.402.863.45-0.80-19.05%2633837.67%
ZM260116P000500002024-02-27 12:37PM EST2026-01-164.504.304.55-1.30-22.41%5214735.85%