Italia markets close in 5 hours 35 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
66,05 -0,18 (-0,27%)
Preborsa: 05:57AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:70.00
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240322C000700002024-03-18 3:44PM EDT2024-03-220.140.110.12-0.03-17.65%5041,12639.65%
ZM240328C000700002024-03-18 3:41PM EDT2024-03-280.350.300.34-0.01-2.78%10748034.38%
ZM240405C000700002024-03-18 1:24PM EDT2024-04-050.660.540.64+0.01+1.54%617232.81%
ZM240412C000700002024-03-18 12:42PM EDT2024-04-120.960.760.87+0.14+17.07%196632.01%
ZM240419C000700002024-03-18 3:56PM EDT2024-04-191.041.001.04-0.03-2.80%1,2165,04330.88%
ZM240426C000700002024-03-18 12:50PM EDT2024-04-261.451.251.37+0.13+9.85%31432.32%
ZM240517C000700002024-03-18 3:59PM EDT2024-05-172.082.082.12-0.12-5.45%7523,49133.64%
ZM240621C000700002024-03-18 2:08PM EDT2024-06-213.853.653.80+0.14+3.77%4532,02739.60%
ZM240719C000700002024-03-18 10:59AM EDT2024-07-194.704.304.45-0.05-1.05%265839.09%
ZM240816C000700002024-03-15 3:40PM EDT2024-08-164.904.955.100.00-61,96839.12%
ZM240920C000700002024-03-18 3:52PM EDT2024-09-206.166.056.20+0.03+0.49%16469341.10%
ZM241115C000700002024-03-18 11:10AM EDT2024-11-157.657.157.55-0.07-0.91%4542.30%
ZM241220C000700002024-03-18 1:56PM EDT2024-12-208.328.108.35-0.38-4.37%759443.02%
ZM250117C000700002024-03-18 2:56PM EDT2025-01-178.708.508.75+0.15+1.75%32,66442.65%
ZM250620C000700002024-03-15 10:02AM EDT2025-06-2012.0011.0511.600.00-13544.43%
ZM260116C000700002024-03-14 10:26AM EDT2026-01-1615.6514.1514.800.00-51,52045.89%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240322P000700002024-03-18 2:09PM EDT2024-03-223.553.703.95-0.60-14.46%587044.34%
ZM240328P000700002024-03-18 3:56PM EDT2024-03-283.943.604.10-0.31-7.29%912634.03%
ZM240405P000700002024-03-18 12:46PM EDT2024-04-053.933.804.70+0.66+20.18%22838.97%
ZM240412P000700002024-03-18 3:30PM EDT2024-04-124.113.504.45-0.33-7.43%22528.61%
ZM240419P000700002024-03-18 3:47PM EDT2024-04-194.354.404.55-0.45-9.38%7021,69526.91%
ZM240426P000700002024-03-18 2:34PM EDT2024-04-264.554.605.00-0.30-6.19%31530.52%
ZM240517P000700002024-03-18 3:45PM EDT2024-05-175.135.106.90-0.43-7.73%441,91943.46%
ZM240621P000700002024-03-18 3:47PM EDT2024-06-216.466.556.65-0.29-4.30%21,98532.64%
ZM240719P000700002024-03-18 3:46PM EDT2024-07-196.906.907.05-0.12-1.71%1,3381,62331.36%
ZM240816P000700002024-03-18 3:59PM EDT2024-08-167.407.357.45-0.05-0.67%2944530.71%
ZM240920P000700002024-03-18 10:34AM EDT2024-09-207.707.958.25+0.27+3.63%141531.96%
ZM241220P000700002024-03-15 12:18PM EDT2024-12-209.259.209.550.00-56031.87%
ZM250117P000700002024-03-18 1:12PM EDT2025-01-179.509.409.85+0.40+4.40%251,55631.62%
ZM250620P000700002024-03-06 1:19PM EDT2025-06-2010.7010.9511.450.00-7731.18%
ZM260116P000700002024-03-07 1:48PM EDT2026-01-1612.5012.4513.200.00-115030.73%