Italia markets open in 2 hours 45 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,23+0,27 (+0,41%)
Alla chiusura: 04:00PM EDT
65,93 -0,30 (-0,45%)
Dopo ore: 07:43PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:60.00
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240322C000600002024-03-18 10:13AM EDT2024-03-226.755.856.60-0.09-1.32%1884.57%
ZM240328C000600002024-03-18 10:59AM EDT2024-03-287.205.657.20-1.15-13.77%57975.78%
ZM240405C000600002024-02-29 1:18PM EDT2024-04-059.006.357.500.00-10163.57%
ZM240412C000600002024-03-12 3:54PM EDT2024-04-1210.205.857.200.00-5647.90%
ZM240419C000600002024-03-18 12:12PM EDT2024-04-197.506.807.25+0.70+10.29%532643.26%
ZM240517C000600002024-03-18 11:19AM EDT2024-05-178.407.708.65+0.40+5.00%525248.32%
ZM240621C000600002024-03-15 3:57PM EDT2024-06-218.999.0510.000.00-447150.06%
ZM240719C000600002024-03-18 11:37AM EDT2024-07-1910.209.709.85+0.40+4.08%25720342.87%
ZM240816C000600002024-03-14 3:45PM EDT2024-08-1611.0010.2510.550.00-1060443.38%
ZM240920C000600002024-03-12 3:20PM EDT2024-09-2014.5411.1511.450.00-1110144.43%
ZM241220C000600002024-03-14 1:04PM EDT2024-12-2014.3313.1513.500.00--246.29%
ZM250117C000600002024-03-14 12:46PM EDT2025-01-1714.8013.4513.900.00-134645.95%
ZM250620C000600002024-03-08 12:13PM EDT2025-06-2017.1516.0016.550.00-1247.33%
ZM260116C000600002024-03-14 10:11AM EDT2026-01-1620.4618.9019.500.00-724948.38%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240322P000600002024-03-18 2:06PM EDT2024-03-220.020.010.02-0.02-50.00%2238645.31%
ZM240328P000600002024-03-18 3:46PM EDT2024-03-280.080.060.09-0.07-46.67%1324037.31%
ZM240405P000600002024-03-15 3:27PM EDT2024-04-050.200.150.180.00-17232.57%
ZM240412P000600002024-03-18 2:23PM EDT2024-04-120.250.250.28-0.08-24.24%2531.10%
ZM240419P000600002024-03-18 3:25PM EDT2024-04-190.330.360.39-0.16-32.65%271,61830.37%
ZM240426P000600002024-03-18 2:22PM EDT2024-04-260.510.500.56-0.17-25.00%163731.06%
ZM240517P000600002024-03-18 3:42PM EDT2024-05-171.001.011.10-0.22-18.03%1,22213,79532.64%
ZM240621P000600002024-03-18 3:51PM EDT2024-06-212.042.042.09-0.14-6.42%153,49735.44%
ZM240719P000600002024-03-18 1:47PM EDT2024-07-192.352.422.50-0.10-4.08%3016234.38%
ZM240816P000600002024-03-18 3:02PM EDT2024-08-162.752.802.87+0.29+11.79%1958333.59%
ZM240920P000600002024-03-18 10:01AM EDT2024-09-203.473.453.60-0.03-0.86%284834.75%
ZM241115P000600002024-03-18 11:17AM EDT2024-11-153.95--+3.95---0.00%
ZM241220P000600002024-03-18 1:56PM EDT2024-12-204.794.654.85+0.34+7.64%15041234.63%
ZM250117P000600002024-03-15 2:27PM EDT2025-01-175.004.805.100.00-502,57934.17%
ZM250620P000600002024-03-13 10:21AM EDT2025-06-205.685.206.750.00-131434.05%
ZM260116P000600002024-03-18 3:18PM EDT2026-01-167.937.708.25-0.07-0.88%11,84932.84%