La bourse est fermée

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
57,20+0,60 (+1,06 %)
À partir de 12:21PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240802C000500002024-07-05 1:09PM EDT50.008.727.207.800.00-1254.83%
ZM240802C000540002024-07-10 12:24PM EDT54.002.913.704.100.00-1239.11%
ZM240802C000550002024-07-10 11:24AM EDT55.002.382.914.850.00-1366.41%
ZM240802C000560002024-07-12 11:40AM EDT56.002.242.212.31+0.33+17.28%215329.59%
ZM240802C000570002024-07-12 10:31AM EDT57.001.691.611.67+0.29+20.71%65428.03%
ZM240802C000580002024-07-12 11:42AM EDT58.001.221.121.19+0.19+18.45%83527.61%
ZM240802C000590002024-07-12 11:41AM EDT59.000.810.770.80+0.13+19.12%86926.98%
ZM240802C000600002024-07-12 11:12AM EDT60.000.530.510.56+0.10+23.26%3716927.54%
ZM240802C000610002024-07-12 10:11AM EDT61.000.340.340.38+0.02+6.25%518827.93%
ZM240802C000620002024-07-12 11:00AM EDT62.000.240.220.28+0.04+20.00%29929.20%
ZM240802C000630002024-07-11 3:04PM EDT63.000.150.150.21-0.03-16.67%1714330.57%
ZM240802C000640002024-07-10 12:28PM EDT64.000.090.100.150.00-35131.35%
ZM240802C000650002024-07-12 11:05AM EDT65.000.090.010.10-0.06-40.00%2116831.74%
ZM240802C000660002024-07-08 10:30AM EDT66.000.100.010.180.00-5012439.26%
ZM240802C000670002024-07-03 9:48AM EDT67.000.100.010.170.00-1241.80%
ZM240802C000680002024-07-11 11:03AM EDT68.000.120.030.160.00-69244.24%
ZM240802C000690002024-07-03 11:53AM EDT69.000.130.010.160.00-2247.07%
ZM240802C000700002024-07-09 10:11AM EDT70.000.060.010.150.00-5849.22%
ZM240802C000710002024-06-28 11:29AM EDT71.000.090.000.140.00-2251.17%
Options de ventepour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240802P000400002024-06-18 2:26PM EDT40.000.130.000.500.00--491.21%
ZM240802P000470002024-07-03 12:33PM EDT47.000.010.000.130.00-4248.63%
ZM240802P000480002024-06-24 10:42AM EDT48.000.140.010.150.00-2045.80%
ZM240802P000490002024-07-01 10:34AM EDT49.000.090.010.160.00-2241.99%
ZM240802P000500002024-07-10 1:02PM EDT50.000.150.000.180.00-10616538.67%
ZM240802P000510002024-07-11 10:21AM EDT51.000.120.080.110.00-6930.47%
ZM240802P000520002024-07-12 11:54AM EDT52.000.140.130.15-0.07-33.33%12928.42%
ZM240802P000530002024-07-12 10:13AM EDT53.000.250.200.23-0.16-39.02%12527.15%
ZM240802P000540002024-07-11 10:26AM EDT54.000.480.320.360.00-215026.12%
ZM240802P000550002024-07-11 2:12PM EDT55.000.780.520.550.00-525725.12%
ZM240802P000560002024-07-11 11:51AM EDT56.001.000.790.85-0.09-8.26%35224.66%
ZM240802P000570002024-07-11 11:40AM EDT57.001.521.211.31-0.03-1.94%369525.20%
ZM240802P000580002024-07-11 9:52AM EDT58.001.711.641.780.00-83023.80%
ZM240802P000590002024-07-10 3:10PM EDT59.003.362.062.440.00-1427023.80%
ZM240802P000600002024-07-12 10:30AM EDT60.003.242.523.20-0.96-22.86%21223.83%
ZM240802P000610002024-07-05 2:37PM EDT61.003.133.904.300.00-1531.06%
ZM240802P000620002024-07-03 10:22AM EDT62.003.684.805.650.00-1344.04%
ZM240802P000630002024-07-01 1:03PM EDT63.004.235.605.900.00--125.49%
ZM240802P000640002024-07-02 12:52PM EDT64.005.726.557.000.00-5133.69%
ZM240802P000660002024-06-20 12:44PM EDT66.008.718.459.050.00--042.48%
ZM240802P000680002024-06-26 10:35AM EDT68.0010.2810.4512.500.00-1064.16%
ZM240802P000710002024-06-28 1:14PM EDT71.0011.8913.4514.000.00-1055.08%