Italia markets open in 1 hour 36 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:75.00
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240322C000750002024-03-18 3:18PM EDT2024-03-220.030.020.03-0.02-40.00%4260156.25%
ZM240328C000750002024-03-18 2:00PM EDT2024-03-280.070.050.070.00-3367041.80%
ZM240405C000750002024-03-18 3:45PM EDT2024-04-050.140.120.15-0.04-22.22%1710436.23%
ZM240412C000750002024-03-18 2:29PM EDT2024-04-120.240.200.22-0.08-25.00%26133.59%
ZM240419C000750002024-03-18 3:51PM EDT2024-04-190.310.300.33-0.01-3.12%1062,63432.96%
ZM240426C000750002024-03-18 10:17AM EDT2024-04-260.550.400.450.00-22332.59%
ZM240517C000750002024-03-18 3:50PM EDT2024-05-170.980.940.96-0.06-5.77%2943,65333.86%
ZM240621C000750002024-03-18 3:20PM EDT2024-06-212.272.192.27+0.04+1.79%4655,77539.04%
ZM240719C000750002024-03-18 3:26PM EDT2024-07-192.722.652.76+0.09+3.42%274037.92%
ZM240816C000750002024-03-18 1:59PM EDT2024-08-163.393.253.40+0.09+2.73%271338.33%
ZM240920C000750002024-03-18 12:32PM EDT2024-09-204.444.254.40+0.17+3.98%169240.14%
ZM241115C000750002024-03-14 9:55AM EDT2024-11-156.155.305.450.00--140.22%
ZM241220C000750002024-03-14 3:02PM EDT2024-12-206.776.156.400.00-1012641.80%
ZM250117C000750002024-03-15 3:21PM EDT2025-01-176.706.656.850.00-231,50441.71%
ZM250620C000750002024-03-14 1:03PM EDT2025-06-2010.057.509.650.00-152443.48%
ZM260116C000750002024-03-18 3:46PM EDT2026-01-1612.5912.1512.85-0.41-3.15%113244.97%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240322P000750002024-03-14 2:14PM EDT2024-03-227.428.508.900.00-1174.61%
ZM240328P000750002024-03-13 11:28AM EDT2024-03-285.957.759.650.00-1180.32%
ZM240405P000750002024-02-27 11:10AM EDT2024-04-058.658.209.000.00--440.04%
ZM240419P000750002024-03-18 1:55PM EDT2024-04-198.758.759.10+0.20+2.34%47332.96%
ZM240517P000750002024-03-18 10:01AM EDT2024-05-179.308.7510.30+2.11+29.35%11,55840.92%
ZM240621P000750002024-03-15 2:44PM EDT2024-06-2110.159.9510.250.00-1469632.06%
ZM240719P000750002024-03-18 3:49PM EDT2024-07-1910.2710.1510.45-0.33-3.11%11,22629.79%
ZM240816P000750002024-03-11 12:06PM EDT2024-08-168.5010.5510.950.00-148730.37%
ZM240920P000750002024-03-11 12:50PM EDT2024-09-209.3811.2511.500.00-1821130.68%
ZM241220P000750002024-03-12 1:31PM EDT2024-12-2010.4512.3012.700.00-8455830.77%
ZM250117P000750002024-03-07 1:41PM EDT2025-01-1712.2512.5012.950.00-174830.41%
ZM250620P000750002024-03-12 1:04PM EDT2025-06-2012.4513.9014.450.00-71130.03%
ZM260116P000750002024-03-07 12:05PM EDT2026-01-1615.3015.3017.650.00-1025133.90%