La bourse est fermée

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
58,87-0,28 (-0,47 %)
À la clôture : 04:00PM EDT
58,90 +0,03 (+0,05 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240726C000530002024-07-19 3:31PM EDT53.005.895.806.30+0.34+6.13%11456.45%
ZM240726C000540002024-07-11 1:55PM EDT54.003.104.755.200.00--358.20%
ZM240726C000550002024-07-19 11:29AM EDT55.003.732.794.10-0.77-17.11%11543.95%
ZM240726C000560002024-07-19 1:12PM EDT56.003.052.934.15-0.76-19.95%611454.88%
ZM240726C000570002024-07-19 3:41PM EDT57.002.322.182.48-0.39-14.39%1715641.99%
ZM240726C000580002024-07-19 3:59PM EDT58.001.551.551.78-0.49-24.02%1152,23040.23%
ZM240726C000590002024-07-19 3:57PM EDT59.000.970.970.98-0.21-17.80%32530532.03%
ZM240726C000600002024-07-19 3:55PM EDT60.000.570.560.59-0.14-19.72%78668532.32%
ZM240726C000610002024-07-19 3:54PM EDT61.000.330.300.34-0.13-28.26%74598332.91%
ZM240726C000620002024-07-19 3:40PM EDT62.000.160.150.19-0.12-42.86%14262933.69%
ZM240726C000630002024-07-19 3:24PM EDT63.000.080.080.12-0.09-52.94%8023335.94%
ZM240726C000640002024-07-19 3:25PM EDT64.000.060.050.09-0.05-45.45%293,85239.26%
ZM240726C000650002024-07-19 9:36AM EDT65.000.070.020.10-0.01-12.50%516545.90%
ZM240726C000660002024-07-17 9:45AM EDT66.000.070.010.040.00-18243.36%
ZM240726C000670002024-07-08 11:59AM EDT67.000.040.010.150.00-36053.91%
ZM240726C000680002024-07-18 3:27PM EDT68.000.030.010.030.00-5012150.00%
ZM240726C000690002024-07-18 3:30PM EDT69.000.030.010.030.00-10010251.56%
ZM240726C000700002024-07-18 3:28PM EDT70.000.030.010.030.00-5012455.47%
ZM240726C000710002024-06-21 9:42AM EDT71.000.120.010.150.00-3672.66%
ZM240726C000720002024-06-14 2:54PM EDT72.000.120.000.110.00--072.66%
ZM240726C000730002024-07-19 3:49PM EDT73.000.010.000.02-0.10-90.91%204060.94%
ZM240726C000740002024-07-01 10:07AM EDT74.000.040.000.150.00-2584.77%
ZM240726C000750002024-07-17 3:48PM EDT75.000.020.000.030.00-4571.09%
ZM240726C000800002024-07-15 1:14PM EDT80.000.010.001.260.00-12163.67%
ZM240726C000900002024-07-10 2:32PM EDT90.000.010.001.260.00--30206.64%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240726P000480002024-07-18 3:26PM EDT48.000.020.011.270.00-100100131.84%
ZM240726P000490002024-07-18 3:25PM EDT49.000.040.010.150.00-10011073.83%
ZM240726P000500002024-07-19 11:41AM EDT50.000.080.020.16+0.04+100.00%57068.75%
ZM240726P000510002024-07-18 3:22PM EDT51.000.040.020.150.00-10027860.94%
ZM240726P000520002024-07-18 3:25PM EDT52.000.020.030.10-0.01-33.33%111051.56%
ZM240726P000530002024-07-19 9:46AM EDT53.000.040.030.15+0.01+33.33%99453.91%
ZM240726P000540002024-07-19 1:49PM EDT54.000.070.040.19+0.01+16.67%214649.41%
ZM240726P000550002024-07-19 1:21PM EDT55.000.090.090.110.00-767335.74%
ZM240726P000560002024-07-19 3:43PM EDT56.000.170.160.19+0.01+6.25%14646733.40%
ZM240726P000570002024-07-19 3:31PM EDT57.000.330.330.36+0.03+10.00%8157632.42%
ZM240726P000580002024-07-19 3:57PM EDT58.000.640.620.68+0.05+8.47%19242332.81%
ZM240726P000590002024-07-19 3:59PM EDT59.001.111.051.10+0.14+14.43%47315231.74%
ZM240726P000600002024-07-19 3:52PM EDT60.001.611.641.73+0.18+12.59%14225532.62%
ZM240726P000610002024-07-16 1:38PM EDT61.002.592.292.840.00-23046.78%
ZM240726P000620002024-07-18 12:12PM EDT62.003.002.853.350.00-11835.35%
ZM240726P000630002024-06-18 11:30AM EDT63.006.712.984.800.00-1063.23%
ZM240726P000640002024-07-16 9:46AM EDT64.005.404.855.400.00-1252.05%
ZM240726P000650002024-06-25 12:16PM EDT65.006.475.806.50-0.96-12.92%1064.36%
ZM240726P000680002024-06-21 11:49AM EDT68.009.808.959.500.00-1060.94%
ZM240726P000710002024-06-18 10:31AM EDT71.0014.2211.3512.100.00-100.00%
ZM240726P000720002024-07-16 10:05AM EDT72.0013.4012.7513.450.00--0102.15%
ZM240726P000750002024-07-11 3:37PM EDT75.0018.2815.9016.500.00-1187.89%