La bourse ferme dans 4 h 46 min
CAC 40
7 561,14 -54,27 (-0,71 %) Euro Stoxx 50
4 906,35 -37,03 (-0,75 %) Dow Jones
42 025,19 +522,09 (+1,26 %) EUR/USD
1,1163 -0,0002 (-0,02 %) Gold future
2 633,90 +19,30 (+0,74 %) Bitcoin EUR
57 017,41 +1 112,12 (+1,99 %)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240927C00050000 | 2024-09-19 2:22PM EDT | 50.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240927C00053000 | 2024-09-18 9:42AM EDT | 53.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM240927C00054000 | 2024-08-28 9:41AM EDT | 54.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240927C00055000 | 2024-09-18 2:47PM EDT | 55.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZM240927C00056000 | 2024-09-18 9:42AM EDT | 56.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240927C00057000 | 2024-09-16 10:30AM EDT | 57.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240927C00058000 | 2024-09-19 10:06AM EDT | 58.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240927C00059000 | 2024-09-19 10:06AM EDT | 59.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240927C00060000 | 2024-09-19 3:54PM EDT | 60.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZM240927C00061000 | 2024-09-18 3:45PM EDT | 61.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240927C00062000 | 2024-09-18 3:12PM EDT | 62.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240927C00063000 | 2024-09-17 1:41PM EDT | 63.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240927C00064000 | 2024-09-19 3:30PM EDT | 64.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240927C00065000 | 2024-09-19 3:30PM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ZM240927C00066000 | 2024-09-19 11:39AM EDT | 66.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240927C00067000 | 2024-09-19 3:50PM EDT | 67.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.39% |
| ZM240927C00068000 | 2024-09-19 3:51PM EDT | 68.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| ZM240927C00069000 | 2024-09-19 3:57PM EDT | 69.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| ZM240927C00070000 | 2024-09-19 3:59PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| ZM240927C00071000 | 2024-09-19 1:49PM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZM240927C00072000 | 2024-09-19 3:45PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| ZM240927C00073000 | 2024-09-17 1:02PM EDT | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240927C00074000 | 2024-09-19 9:30AM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240927C00075000 | 2024-09-19 11:51AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ZM240927C00076000 | 2024-09-18 12:53PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240927C00077000 | 2024-09-13 10:35AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240927C00078000 | 2024-09-09 9:59AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240927C00079000 | 2024-08-28 3:02PM EDT | 79.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240927C00080000 | 2024-09-12 3:53PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240927C00085000 | 2024-09-11 1:35PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM240927C00090000 | 2024-09-17 10:24AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
Options de ventepour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240927P00044000 | 2024-09-10 10:21AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| ZM240927P00045000 | 2024-09-16 9:46AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM240927P00046000 | 2024-08-23 2:03PM EDT | 46.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZM240927P00047000 | 2024-09-17 10:21AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240927P00049000 | 2024-08-23 3:08PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240927P00050000 | 2024-09-17 1:41PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240927P00051000 | 2024-09-17 10:24AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240927P00052000 | 2024-09-17 1:41PM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM240927P00053000 | 2024-09-03 11:00AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240927P00054000 | 2024-08-22 10:15AM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| ZM240927P00055000 | 2024-09-11 3:57PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240927P00056000 | 2024-08-27 9:58AM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240927P00057000 | 2024-09-13 9:40AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240927P00058000 | 2024-09-16 11:01AM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZM240927P00059000 | 2024-08-27 3:52PM EDT | 59.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240927P00060000 | 2024-09-19 9:54AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240927P00061000 | 2024-09-19 9:54AM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240927P00062000 | 2024-09-19 11:50AM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240927P00063000 | 2024-09-19 9:50AM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240927P00064000 | 2024-09-19 3:49PM EDT | 64.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| ZM240927P00065000 | 2024-09-19 3:39PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| ZM240927P00066000 | 2024-09-19 3:20PM EDT | 66.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ZM240927P00067000 | 2024-09-19 1:49PM EDT | 67.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM240927P00068000 | 2024-09-19 1:23PM EDT | 68.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM240927P00069000 | 2024-09-19 10:33AM EDT | 69.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240927P00070000 | 2024-09-18 10:51AM EDT | 70.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240927P00071000 | 2024-09-18 12:10PM EDT | 71.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240927P00072000 | 2024-09-18 2:47PM EDT | 72.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240927P00073000 | 2024-09-18 2:47PM EDT | 73.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240927P00074000 | 2024-09-17 12:50PM EDT | 74.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240927P00075000 | 2024-09-18 2:47PM EDT | 75.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240927P00076000 | 2024-09-18 2:47PM EDT | 76.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
