La bourse est fermée

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
58,47+0,89 (+1,55 %)
À partir de 02:08PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240719C000350002024-04-26 9:40AM EDT35.0027.1027.8528.750.00-44643.55%
ZM240719C000400002024-06-13 10:01AM EDT40.0019.3015.8519.350.00-193272.85%
ZM240719C000500002024-07-15 11:46AM EDT50.008.837.408.55+1.73+24.37%557576.56%
ZM240719C000520002024-06-25 3:54PM EDT52.006.205.806.700.00--2077.34%
ZM240719C000530002024-07-11 9:47AM EDT53.004.335.205.600.00--2258.59%
ZM240719C000540002024-07-12 11:30AM EDT54.003.454.204.650.00-1554.30%
ZM240719C000550002024-07-15 10:12AM EDT55.003.853.303.60+1.18+44.19%3318541.02%
ZM240719C000560002024-07-15 1:02PM EDT56.002.782.152.67+0.87+45.55%3724836.52%
ZM240719C000570002024-07-15 12:52PM EDT57.002.001.641.74+0.76+61.29%9445129.59%
ZM240719C000580002024-07-15 1:52PM EDT58.000.990.971.00+0.30+35.29%4041,62427.25%
ZM240719C000590002024-07-15 1:52PM EDT59.000.540.520.54+0.17+45.95%1,31860028.32%
ZM240719C000600002024-07-15 1:53PM EDT60.000.260.250.27+0.09+56.25%10,2723,74029.59%
ZM240719C000610002024-07-15 1:40PM EDT61.000.130.110.14+0.02+18.18%1,08581831.64%
ZM240719C000620002024-07-15 12:04PM EDT62.000.080.060.09+0.02+33.33%76968635.55%
ZM240719C000630002024-07-15 1:39PM EDT63.000.050.030.05+0.01+25.00%153937.70%
ZM240719C000640002024-07-15 10:56AM EDT64.000.040.010.04+0.01+33.33%165042.19%
ZM240719C000650002024-07-15 1:06PM EDT65.000.030.020.04+0.01+50.00%636,48848.05%
ZM240719C000660002024-07-15 9:30AM EDT66.000.020.010.14-0.14-87.50%33959.96%
ZM240719C000670002024-06-24 11:02AM EDT67.000.090.010.140.00--866.02%
ZM240719C000680002024-07-11 11:03AM EDT68.000.050.010.060.00-77463.28%
ZM240719C000690002024-07-08 9:30AM EDT69.000.03-0.020.00--163.28%
ZM240719C000700002024-07-15 12:37PM EDT70.000.010.010.020.00-133,10865.63%
ZM240719C000750002024-07-15 9:50AM EDT75.000.010.000.010.00-321,72178.13%
ZM240719C000800002024-07-15 1:39PM EDT80.000.010.000.010.00-31,70993.75%
ZM240719C000850002024-07-09 1:52PM EDT85.000.010.000.050.00-1499130.47%
ZM240719C000900002024-07-02 3:26PM EDT90.000.010.000.020.00-5163134.38%
ZM240719C000950002024-06-14 2:58PM EDT95.000.060.000.020.00-2226148.44%
ZM240719C001000002024-07-10 3:35PM EDT100.000.010.000.030.00-71142168.75%
ZM240719C001050002024-07-10 10:02AM EDT105.000.030.000.040.00-123187.50%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240719P000350002024-05-21 11:39AM EDT35.000.040.000.140.00-1140208.59%
ZM240719P000400002024-06-20 2:58PM EDT40.000.020.000.240.00-1524174.22%
ZM240719P000450002024-07-15 11:55AM EDT45.000.010.000.03-0.06-85.71%27993.75%
ZM240719P000460002024-07-12 3:42PM EDT46.000.010.000.040.00-2289.06%
ZM240719P000490002024-07-09 3:24PM EDT49.000.030.010.140.00-911283.98%
ZM240719P000500002024-07-15 11:19AM EDT50.000.010.010.03-0.02-66.67%111,22960.94%
ZM240719P000510002024-07-11 11:20AM EDT51.000.050.010.100.00-57364.06%
ZM240719P000520002024-07-12 10:53AM EDT52.000.080.010.050.00-113450.78%
ZM240719P000530002024-07-15 11:22AM EDT53.000.030.010.05-0.02-40.00%87347.85%
ZM240719P000540002024-07-15 1:25PM EDT54.000.020.020.04-0.04-66.67%2969038.67%
ZM240719P000550002024-07-15 12:47PM EDT55.000.040.040.06-0.08-66.67%691,57133.99%
ZM240719P000560002024-07-15 11:58AM EDT56.000.070.100.13-0.20-74.07%14965731.84%
ZM240719P000570002024-07-15 1:48PM EDT57.000.290.250.28-0.23-44.23%27582830.08%
ZM240719P000580002024-07-15 1:48PM EDT58.000.610.560.59-0.37-37.76%12227629.54%
ZM240719P000590002024-07-15 12:51PM EDT59.000.881.101.15-1.12-56.00%2637031.35%
ZM240719P000600002024-07-15 1:49PM EDT60.001.911.821.87-0.51-21.07%703,97032.81%
ZM240719P000610002024-07-08 12:04PM EDT61.002.842.672.82-0.90-24.06%161640.63%
ZM240719P000620002024-06-28 10:40AM EDT62.003.473.403.850.00-1051.56%
ZM240719P000630002024-07-05 2:58PM EDT63.004.704.355.100.00-1051.95%
ZM240719P000640002024-07-03 9:58AM EDT64.005.545.306.250.00-1063.38%
ZM240719P000650002024-07-11 2:17PM EDT65.008.506.556.800.00-11862.11%
ZM240719P000660002024-07-02 12:11PM EDT66.007.607.257.850.00--083.98%
ZM240719P000670002024-06-24 11:53AM EDT67.009.008.159.000.00--060.16%
ZM240719P000700002024-06-21 2:54PM EDT70.0011.8011.0511.950.00-10119.63%
ZM240719P000750002024-06-06 1:01PM EDT75.0011.5914.6018.500.00-1089.06%
ZM240719P000800002024-05-23 3:03PM EDT80.0017.6520.7021.300.00-500.00%
ZM240719P000900002024-03-06 4:14PM EDT90.0023.2525.0029.100.00-100.00%