Italia markets open in 5 hours 50 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:65.00
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240322C000650002024-03-18 3:52PM EDT2024-03-221.801.671.79+0.11+6.51%41621338.82%
ZM240328C000650002024-03-18 3:52PM EDT2024-03-282.202.102.18+0.13+6.28%199334.28%
ZM240405C000650002024-03-18 10:59AM EDT2024-04-053.102.422.64-0.55-15.07%41733.79%
ZM240412C000650002024-03-18 11:48AM EDT2024-04-123.272.783.40+0.47+16.79%11140.04%
ZM240419C000650002024-03-18 3:21PM EDT2024-04-193.253.053.15+0.05+1.56%1122,07632.08%
ZM240426C000650002024-03-15 2:02PM EDT2024-04-263.733.353.500.00--133.23%
ZM240517C000650002024-03-18 3:55PM EDT2024-05-174.404.304.850.00-331,72239.67%
ZM240621C000650002024-03-18 11:09AM EDT2024-06-216.555.957.10+0.55+9.17%4371,01248.54%
ZM240719C000650002024-03-15 2:37PM EDT2024-07-196.756.606.800.00-1814740.66%
ZM240816C000650002024-03-15 3:21PM EDT2024-08-167.357.307.450.00-192040.60%
ZM240920C000650002024-03-15 11:01AM EDT2024-09-209.058.308.600.00-314542.81%
ZM241220C000650002024-03-15 2:17PM EDT2024-12-2010.5510.3511.500.00-1848.02%
ZM250117C000650002024-03-14 1:10PM EDT2025-01-1711.4510.7013.00-0.40-3.38%571952.20%
ZM250620C000650002024-03-12 10:04AM EDT2025-06-2017.0011.8513.950.00-1945.89%
ZM260116C000650002024-03-18 12:26PM EDT2026-01-1617.0016.4517.10+0.50+3.03%519447.28%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240322P000650002024-03-18 3:58PM EDT2024-03-220.430.410.45-0.23-34.85%1701,60734.28%
ZM240328P000650002024-03-18 3:56PM EDT2024-03-280.780.770.79-0.20-20.41%15020930.32%
ZM240405P000650002024-03-18 3:28PM EDT2024-04-051.021.051.14+0.35+52.24%937028.98%
ZM240412P000650002024-03-18 3:56PM EDT2024-04-121.351.281.41-0.18-11.76%63828.69%
ZM240419P000650002024-03-18 3:43PM EDT2024-04-191.491.521.56-0.33-18.13%1732,25227.34%
ZM240426P000650002024-03-14 12:56PM EDT2024-04-261.491.751.890.00-3728.71%
ZM240517P000650002024-03-18 3:45PM EDT2024-05-172.502.512.59-0.34-11.97%1102,00629.86%
ZM240621P000650002024-03-18 3:28PM EDT2024-06-213.753.853.95-0.28-6.95%243,83934.03%
ZM240719P000650002024-03-18 3:44PM EDT2024-07-194.304.254.40-0.10-2.27%225832.90%
ZM240816P000650002024-03-18 3:40PM EDT2024-08-164.654.704.80+0.30+6.90%101,06532.09%
ZM240920P000650002024-03-15 3:38PM EDT2024-09-205.505.455.600.00-53,52133.24%
ZM241220P000650002024-03-14 3:29PM EDT2024-12-206.356.706.95-0.30-4.51%130533.23%
ZM250117P000650002024-03-14 1:17PM EDT2025-01-177.026.707.25+0.37+5.56%21,10532.94%
ZM250620P000650002024-03-14 9:54AM EDT2025-06-207.857.759.900.00-1436.04%
ZM260116P000650002024-03-18 2:46PM EDT2026-01-1610.129.9010.50+0.24+2.43%116831.59%