Marchés français ouverture 7 h 32 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1123 +0,0006 (+0,06 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 109,29 +1 743,30 (+3,33 %)
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
Échanges après Bourse :
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115C00030000 | 2024-05-16 3:52PM EDT | 30.00 | 35.00 | 27.60 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| ZM241115C00035000 | 2024-05-17 11:20AM EDT | 35.00 | 30.08 | 22.75 | 24.65 | 0.00 | - | 4 | 2 | 0.00% |
| ZM241115C00040000 | 2024-08-23 9:55AM EDT | 40.00 | 30.00 | 28.30 | 29.45 | 0.00 | - | 2 | 2 | 95.21% |
| ZM241115C00045000 | 2024-08-26 3:48PM EDT | 45.00 | 26.38 | 23.20 | 25.95 | 0.00 | - | 1 | 1 | 93.95% |
| ZM241115C00050000 | 2024-09-16 10:09AM EDT | 50.00 | 18.85 | 18.25 | 19.55 | 0.00 | - | 1 | 63 | 62.45% |
| ZM241115C00055000 | 2024-09-17 10:00AM EDT | 55.00 | 14.03 | 13.50 | 13.85 | +0.81 | +6.13% | 2 | 270 | 46.53% |
| ZM241115C00060000 | 2024-09-17 2:46PM EDT | 60.00 | 9.50 | 9.00 | 9.75 | +0.35 | +3.83% | 12 | 673 | 44.53% |
| ZM241115C00065000 | 2024-09-17 12:52PM EDT | 65.00 | 5.05 | 5.05 | 5.20 | -0.17 | -3.26% | 106 | 3,055 | 31.81% |
| ZM241115C00070000 | 2024-09-17 3:41PM EDT | 70.00 | 2.34 | 2.31 | 2.36 | +0.05 | +2.18% | 95 | 3,160 | 28.81% |
| ZM241115C00075000 | 2024-09-17 2:46PM EDT | 75.00 | 0.93 | 0.85 | 0.91 | +0.14 | +17.72% | 19 | 1,372 | 28.20% |
| ZM241115C00080000 | 2024-09-17 3:44PM EDT | 80.00 | 0.31 | 0.28 | 0.33 | +0.02 | +6.90% | 93 | 1,345 | 28.76% |
| ZM241115C00085000 | 2024-09-17 11:11AM EDT | 85.00 | 0.15 | 0.06 | 0.22 | +0.01 | +7.14% | 100 | 269 | 33.40% |
| ZM241115C00090000 | 2024-09-16 1:40PM EDT | 90.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 2 | 156 | 39.94% |
| ZM241115C00095000 | 2024-09-06 3:46PM EDT | 95.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 3 | 107 | 44.73% |
| ZM241115C00100000 | 2024-09-16 11:54AM EDT | 100.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 15 | 1,260 | 49.22% |
| ZM241115C00105000 | 2024-08-12 1:48PM EDT | 105.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 72.07% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115P00030000 | 2024-08-09 11:52AM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 80 | 118.07% |
| ZM241115P00035000 | 2024-08-26 9:30AM EDT | 35.00 | 0.33 | 0.00 | 0.90 | 0.00 | - | 3 | 226 | 101.95% |
| ZM241115P00040000 | 2024-09-09 9:33AM EDT | 40.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 62 | 84.18% |
| ZM241115P00045000 | 2024-09-16 1:01PM EDT | 45.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 4,444 | 54.30% |
| ZM241115P00050000 | 2024-09-16 2:35PM EDT | 50.00 | 0.19 | 0.02 | 0.21 | 0.00 | - | 5 | 1,083 | 45.61% |
| ZM241115P00055000 | 2024-09-17 12:39PM EDT | 55.00 | 0.21 | 0.15 | 0.25 | +0.03 | +16.67% | 2 | 1,062 | 34.96% |
| ZM241115P00060000 | 2024-09-17 12:30PM EDT | 60.00 | 0.49 | 0.45 | 0.54 | +0.01 | +2.08% | 33 | 1,627 | 29.05% |
| ZM241115P00065000 | 2024-09-17 2:28PM EDT | 65.00 | 1.43 | 1.34 | 1.53 | +0.01 | +0.70% | 8 | 2,509 | 26.17% |
| ZM241115P00070000 | 2024-09-17 12:17PM EDT | 70.00 | 3.50 | 3.60 | 3.75 | 0.00 | - | 43 | 2,197 | 24.20% |
| ZM241115P00075000 | 2024-09-13 1:08PM EDT | 75.00 | 7.28 | 6.45 | 8.10 | -0.22 | -2.93% | 2 | 515 | 31.79% |
| ZM241115P00080000 | 2024-09-10 9:38AM EDT | 80.00 | 13.75 | 11.75 | 13.10 | 0.00 | - | 5 | 5 | 42.68% |
| ZM241115P00085000 | 2024-09-12 10:09AM EDT | 85.00 | 18.80 | 15.45 | 17.90 | 0.00 | - | 1 | 0 | 49.12% |
| ZM241115P00090000 | 2024-07-01 11:56AM EDT | 90.00 | 30.65 | 27.60 | 31.30 | 0.00 | - | 1 | 1 | 129.03% |
