Italia markets open in 4 hours 38 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:80.00
Opzioni d'acquistoper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240322C000800002024-03-18 10:41AM EDT2024-03-220.010.000.02-0.01-50.00%8232071.88%
ZM240328C000800002024-03-18 3:27PM EDT2024-03-280.020.010.03-0.02-50.00%2177351.56%
ZM240405C000800002024-03-15 2:21PM EDT2024-04-050.090.030.060.00-410442.77%
ZM240412C000800002024-03-18 10:00AM EDT2024-04-120.090.060.070.00-106037.11%
ZM240419C000800002024-03-18 3:13PM EDT2024-04-190.110.100.12-0.03-21.43%743,58936.04%
ZM240426C000800002024-03-15 3:50PM EDT2024-04-260.160.140.180.00--535.35%
ZM240517C000800002024-03-18 3:57PM EDT2024-05-170.450.420.50-0.07-13.46%142,47936.23%
ZM240621C000800002024-03-18 3:50PM EDT2024-06-211.341.301.35-0.02-1.47%272,87939.28%
ZM240719C000800002024-03-18 3:37PM EDT2024-07-191.641.591.660.00-978837.31%
ZM240816C000800002024-03-18 2:01PM EDT2024-08-162.202.132.21+0.02+0.92%459237.83%
ZM240920C000800002024-03-18 2:47PM EDT2024-09-202.992.923.05-0.44-12.83%11,29939.38%
ZM241115C000800002024-03-18 11:11AM EDT2024-11-154.153.904.000.00-10439.48%
ZM241220C000800002024-03-14 2:15PM EDT2024-12-205.004.605.00-0.40-7.41%12,06141.57%
ZM250117C000800002024-03-15 12:37PM EDT2025-01-175.505.055.350.00-31,49041.15%
ZM250620C000800002024-03-15 9:40AM EDT2025-06-208.407.458.800.00-810345.45%
ZM260116C000800002024-03-15 1:26PM EDT2026-01-1610.9010.4011.100.00-19144.09%
Opzioni di venditaper22 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240328P000800002024-02-12 12:43PM EDT2024-03-2814.5010.6511.100.00--00.00%
ZM240412P000800002024-03-07 11:55AM EDT2024-04-1213.0011.7015.000.00-2074.07%
ZM240419P000800002024-03-12 12:36PM EDT2024-04-199.9712.8014.250.00-1149.07%
ZM240517P000800002024-03-13 11:49AM EDT2024-05-1711.1513.6014.950.00-115547.12%
ZM240621P000800002024-03-12 11:49AM EDT2024-06-2111.0514.1014.450.00-548,86431.40%
ZM240719P000800002024-03-13 3:30PM EDT2024-07-1912.5013.5514.650.00-2519329.87%
ZM240816P000800002024-03-12 10:29AM EDT2024-08-1611.8013.7514.900.00-113229.29%
ZM240920P000800002024-03-11 12:50PM EDT2024-09-2012.7014.9515.250.00-187329.07%
ZM241220P000800002024-03-18 10:14AM EDT2024-12-2015.5515.9016.65+1.31+9.20%52731.45%
ZM250117P000800002024-03-13 1:55PM EDT2025-01-1714.4216.0016.500.00-266529.24%
ZM260116P000800002024-03-12 11:57AM EDT2026-01-1616.9018.6019.150.00-206327.91%