La bourse est fermée

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
61,63-0,89 (-1,42 %)
À la clôture : 04:00PM EDT
61,45 -0,18 (-0,29 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240419C000350002024-03-27 1:09PM EDT35.0031.3324.9528.600.00-22230.47%
ZM240419C000500002024-03-12 10:23AM EDT50.0020.5012.0012.400.00-1045137.99%
ZM240419C000550002024-02-29 10:35AM EDT55.0016.0010.1511.250.00-231231.84%
ZM240419C000570002024-04-04 12:36PM EDT57.007.484.054.950.00-15857.23%
ZM240419C000580002024-04-10 3:54PM EDT58.004.502.644.000.00-151550.88%
ZM240419C000590002024-04-12 1:28PM EDT59.002.902.423.05-0.32-9.94%1743.65%
ZM240419C000600002024-04-12 1:48PM EDT60.002.212.062.19-0.74-25.08%1145538.67%
ZM240419C000610002024-04-12 3:54PM EDT61.001.491.411.46-0.46-23.59%2645735.65%
ZM240419C000620002024-04-12 3:54PM EDT62.000.890.850.92-0.45-33.58%7441134.62%
ZM240419C000630002024-04-12 3:59PM EDT63.000.500.480.52-0.37-42.53%16472933.50%
ZM240419C000640002024-04-12 3:52PM EDT64.000.320.260.31-0.16-33.33%1081,44634.77%
ZM240419C000650002024-04-12 3:58PM EDT65.000.160.130.19-0.12-42.86%4092,83136.62%
ZM240419C000660002024-04-12 3:53PM EDT66.000.100.070.13-0.07-41.18%2462539.45%
ZM240419C000670002024-04-12 2:37PM EDT67.000.070.050.09-0.02-22.22%882,74541.99%
ZM240419C000680002024-04-12 3:55PM EDT68.000.050.020.08-0.02-28.57%1201,32446.48%
ZM240419C000690002024-04-11 2:47PM EDT69.000.050.020.090.00-126253.13%
ZM240419C000700002024-04-12 2:59PM EDT70.000.040.010.040.00-645,12150.78%
ZM240419C000710002024-04-12 2:38PM EDT71.000.020.010.08-0.04-66.67%16029556.25%
ZM240419C000720002024-04-10 3:44PM EDT72.000.040.020.070.00-127960.94%
ZM240419C000730002024-04-12 3:15PM EDT73.000.020.000.02-0.02-50.00%9013453.13%
ZM240419C000740002024-04-02 2:37PM EDT74.000.080.010.060.00-34067.19%
ZM240419C000750002024-04-12 1:32PM EDT75.000.010.010.02-0.02-66.67%1432,54664.06%
ZM240419C000760002024-04-10 1:31PM EDT76.000.090.000.150.00-2284.38%
ZM240419C000770002024-03-28 2:22PM EDT77.000.060.001.150.00-29136.13%
ZM240419C000800002024-04-12 2:13PM EDT80.000.010.000.01-0.01-50.00%233,91071.88%
ZM240419C000850002024-04-10 2:28PM EDT85.000.120.000.500.00-2533147.66%
ZM240419C000900002024-04-12 11:24AM EDT90.000.010.000.01-0.02-66.67%1190100.00%
ZM240419C000950002024-03-11 9:43AM EDT95.000.040.000.100.00-37402146.09%
ZM240419C001000002024-03-13 9:30AM EDT100.000.050.000.000.00-1850.00%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240419P000400002024-02-28 10:47AM EDT40.000.100.000.200.00-357171.09%
ZM240419P000450002024-04-12 3:32PM EDT45.000.010.000.050.00-1245106.25%
ZM240419P000500002024-04-10 10:04AM EDT50.000.030.001.270.00-5398142.48%
ZM240419P000550002024-04-12 3:26PM EDT55.000.030.020.09-0.01-25.00%1301,61454.69%
ZM240419P000560002024-04-12 9:40AM EDT56.000.020.020.10-0.02-50.00%113348.83%
ZM240419P000570002024-04-12 1:32PM EDT57.000.070.050.09-0.03-30.00%29440.63%
ZM240419P000580002024-04-12 3:53PM EDT58.000.140.120.14+0.07+100.00%5815837.40%
ZM240419P000590002024-04-12 3:40PM EDT59.000.230.220.25+0.09+64.29%1,06522035.65%
ZM240419P000600002024-04-12 3:48PM EDT60.000.420.410.43+0.20+90.91%2161,96733.79%
ZM240419P000610002024-04-12 3:54PM EDT61.000.720.730.78+0.31+75.61%1121,33133.99%
ZM240419P000620002024-04-12 3:55PM EDT62.001.171.181.21+0.42+56.00%15967532.08%
ZM240419P000630002024-04-12 3:59PM EDT63.001.751.781.85+0.53+43.44%61691632.08%
ZM240419P000640002024-04-12 3:26PM EDT64.002.572.532.71+0.67+35.26%4744236.13%
ZM240419P000650002024-04-12 3:45PM EDT65.003.353.404.50+0.70+26.42%602,86854.98%
ZM240419P000660002024-04-12 3:44PM EDT66.004.204.205.15+0.25+6.33%1558550.39%
ZM240419P000670002024-04-12 3:52PM EDT67.005.405.206.10+0.51+10.43%427556.06%
ZM240419P000680002024-04-12 11:45AM EDT68.006.106.206.55+0.15+2.52%15755.86%
ZM240419P000690002024-04-12 1:08PM EDT69.007.257.158.50+2.92+67.44%12079.88%
ZM240419P000700002024-04-11 1:38PM EDT70.007.458.108.600.00-151871.88%
ZM240419P000710002024-04-01 2:51PM EDT71.006.509.109.550.00-1173.44%
ZM240419P000720002024-03-22 3:21PM EDT72.006.3810.0510.550.00-1078.71%
ZM240419P000740002024-03-22 2:39PM EDT74.008.1612.2013.400.00-10109.57%
ZM240419P000750002024-04-05 11:36AM EDT75.0012.2713.2015.050.00-10135.16%
ZM240419P000800002024-03-12 12:36PM EDT80.009.9715.5017.600.00-100.00%
ZM240419P000850002024-03-19 2:32PM EDT85.0018.2023.1524.650.00-10173.44%
ZM240419P000900002024-03-27 9:52AM EDT90.0023.5527.3030.000.00-30171.29%