Italia markets open in 3 hours 3 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,01+0,59 (+0,95%)
Alla chiusura: 04:00PM EDT
63,40 +0,39 (+0,62%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:70.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240531C000700002024-05-24 3:47PM EDT2024-05-310.040.030.04+0.01+33.33%892,31351.56%
ZM240607C000700002024-05-24 1:33PM EDT2024-06-070.070.060.08-0.01-12.50%125836.13%
ZM240614C000700002024-05-24 3:46PM EDT2024-06-140.150.120.17-0.01-6.25%372633.20%
ZM240621C000700002024-05-24 3:55PM EDT2024-06-210.260.250.27+0.05+23.81%1223,86731.74%
ZM240628C000700002024-05-24 11:59AM EDT2024-06-280.400.310.37+0.08+25.00%2235030.71%
ZM240719C000700002024-05-24 3:47PM EDT2024-07-190.720.690.72+0.06+9.09%4493,06929.79%
ZM240816C000700002024-05-24 3:46PM EDT2024-08-161.361.301.38+0.10+7.94%2854,29731.45%
ZM240920C000700002024-05-24 3:57PM EDT2024-09-202.582.552.61+0.17+7.05%602,80236.19%
ZM241115C000700002024-05-24 11:58AM EDT2024-11-153.753.553.70-0.01-0.27%112536.45%
ZM241220C000700002024-05-24 3:36PM EDT2024-12-204.564.454.70+0.13+2.93%286738.68%
ZM250117C000700002024-05-24 10:09AM EDT2025-01-175.124.855.00+0.12+2.40%13,45037.82%
ZM250321C000700002024-05-24 12:30PM EDT2025-03-216.356.056.35+0.20+3.25%263439.60%
ZM250620C000700002024-05-24 3:21PM EDT2025-06-207.807.508.60-0.30-3.70%1229043.35%
ZM260116C000700002024-05-24 11:52AM EDT2026-01-1610.7810.5510.90+0.28+2.67%11,62842.08%
ZM261218C000700002024-05-24 11:53AM EDT2026-12-1815.0512.9015.15-0.03-0.20%7044.35%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240531P000700002024-05-21 10:22AM EDT2024-05-315.506.707.250.00--2178.52%
ZM240614P000700002024-05-17 3:47PM EDT2024-06-147.286.557.250.00-3237.06%
ZM240621P000700002024-05-24 2:55PM EDT2024-06-217.056.957.20-0.45-6.00%152,14629.74%
ZM240719P000700002024-05-24 1:59PM EDT2024-07-197.206.907.45-0.75-9.43%71,91225.54%
ZM240816P000700002024-05-23 3:56PM EDT2024-08-168.367.308.000.00-151427.49%
ZM240920P000700002024-05-22 11:14AM EDT2024-09-207.988.008.650.00-656028.66%
ZM241115P000700002024-05-24 11:20AM EDT2024-11-159.058.609.200.00-2512527.20%
ZM241220P000700002024-05-24 10:24AM EDT2024-12-209.759.559.80-0.23-2.30%684628.26%
ZM250117P000700002024-05-24 3:55PM EDT2025-01-179.909.8010.05+0.35+3.66%21,39327.86%
ZM250321P000700002024-05-21 11:09AM EDT2025-03-219.8510.1011.650.00-112532.08%
ZM250620P000700002024-05-24 11:16AM EDT2025-06-2011.309.3511.65-1.80-13.74%1728.08%
ZM260116P000700002024-05-20 1:01PM EDT2026-01-1613.1012.6513.050.00-116127.05%