La bourse est fermée
Dow Jones
42 128,01 +624,91 (+1,51 %) Nasdaq
18 095,43 +522,12 (+2,97 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1164 +0,0042 (+0,38 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
57 138,23 +3 373,61 (+6,27 %)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:00PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117C00030000 | 2024-09-17 11:57AM EDT | 30.00 | 38.80 | 37.45 | 38.20 | 0.00 | - | 1 | 197 | 88.72% |
| ZM250117C00035000 | 2024-09-09 1:39PM EDT | 35.00 | 33.16 | 32.75 | 33.00 | 0.00 | - | 170 | 238 | 75.24% |
| ZM250117C00040000 | 2024-09-10 12:11PM EDT | 40.00 | 26.88 | 27.90 | 28.70 | 0.00 | - | 1 | 776 | 71.19% |
| ZM250117C00045000 | 2024-08-29 2:32PM EDT | 45.00 | 26.60 | 23.05 | 23.35 | 0.00 | - | 2 | 539 | 56.42% |
| ZM250117C00050000 | 2024-09-18 9:32AM EDT | 50.00 | 18.75 | 18.35 | 18.60 | 0.00 | - | 1 | 293 | 50.22% |
| ZM250117C00055000 | 2024-09-11 3:57PM EDT | 55.00 | 13.75 | 13.90 | 14.05 | -0.38 | -2.69% | 1 | 406 | 43.10% |
| ZM250117C00060000 | 2024-09-19 11:31AM EDT | 60.00 | 10.10 | 9.80 | 9.95 | +0.44 | +4.55% | 23 | 841 | 38.21% |
| ZM250117C00065000 | 2024-09-19 12:50PM EDT | 65.00 | 6.60 | 6.40 | 6.50 | +0.60 | +10.00% | 39 | 3,336 | 34.82% |
| ZM250117C00070000 | 2024-09-19 11:43AM EDT | 70.00 | 4.10 | 3.90 | 4.00 | +0.59 | +16.81% | 246 | 4,514 | 33.34% |
| ZM250117C00075000 | 2024-09-19 12:56PM EDT | 75.00 | 2.31 | 2.23 | 2.27 | +0.26 | +12.68% | 30 | 4,477 | 32.22% |
| ZM250117C00080000 | 2024-09-19 12:30PM EDT | 80.00 | 1.30 | 1.22 | 1.28 | +0.15 | +13.04% | 11 | 3,968 | 32.20% |
| ZM250117C00085000 | 2024-09-19 11:57AM EDT | 85.00 | 0.74 | 0.68 | 0.73 | +0.11 | +17.46% | 55 | 2,247 | 32.69% |
| ZM250117C00090000 | 2024-09-19 11:53AM EDT | 90.00 | 0.42 | 0.40 | 0.45 | -0.11 | -20.75% | 20 | 2,181 | 33.84% |
| ZM250117C00095000 | 2024-09-16 9:49AM EDT | 95.00 | 0.35 | 0.26 | 0.29 | 0.00 | - | 50 | 3,342 | 35.11% |
| ZM250117C00100000 | 2024-09-18 11:48AM EDT | 100.00 | 0.14 | 0.10 | 0.40 | 0.00 | - | 3 | 10,301 | 41.60% |
| ZM250117C00105000 | 2024-09-18 2:03PM EDT | 105.00 | 0.14 | 0.07 | 0.37 | 0.00 | - | 102 | 2,165 | 44.78% |
| ZM250117C00110000 | 2024-09-19 9:52AM EDT | 110.00 | 0.16 | 0.10 | 0.33 | -0.04 | -20.00% | 2 | 4,338 | 47.36% |
| ZM250117C00115000 | 2024-09-18 12:30PM EDT | 115.00 | 0.18 | 0.07 | 0.31 | 0.00 | - | 2 | 1,305 | 50.10% |
| ZM250117C00120000 | 2024-09-17 12:49PM EDT | 120.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 3 | 2,148 | 49.51% |
| ZM250117C00125000 | 2024-09-19 11:29AM EDT | 125.00 | 0.01 | 0.07 | 0.20 | -0.08 | -88.89% | 2 | 701 | 52.34% |
| ZM250117C00130000 | 2024-09-19 10:36AM EDT | 130.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 26 | 76,629 | 49.22% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00030000 | 2024-09-10 3:27PM EDT | 30.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 2,420 | 76.27% |
| ZM250117P00035000 | 2024-09-12 1:09PM EDT | 35.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 9 | 3,773 | 56.54% |
| ZM250117P00040000 | 2024-09-18 9:30AM EDT | 40.00 | 0.10 | 0.05 | 0.29 | 0.00 | - | 1 | 6,429 | 53.22% |
| ZM250117P00045000 | 2024-09-16 2:28PM EDT | 45.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 5 | 3,425 | 45.85% |
| ZM250117P00050000 | 2024-09-19 11:22AM EDT | 50.00 | 0.38 | 0.33 | 0.41 | -0.06 | -13.64% | 3 | 5,004 | 36.04% |
| ZM250117P00055000 | 2024-09-19 12:37PM EDT | 55.00 | 0.81 | 0.78 | 0.83 | -0.13 | -13.83% | 1 | 2,589 | 32.69% |
| ZM250117P00060000 | 2024-09-19 12:55PM EDT | 60.00 | 1.62 | 1.63 | 1.66 | -0.43 | -20.98% | 122 | 3,882 | 29.96% |
| ZM250117P00065000 | 2024-09-19 1:04PM EDT | 65.00 | 3.20 | 3.15 | 3.25 | -0.48 | -13.04% | 2 | 2,207 | 28.31% |
| ZM250117P00070000 | 2024-09-19 1:13PM EDT | 70.00 | 5.70 | 5.60 | 5.70 | -0.65 | -10.24% | 45 | 2,675 | 26.69% |
| ZM250117P00075000 | 2024-09-17 2:19PM EDT | 75.00 | 8.54 | 8.95 | 9.10 | 0.00 | - | 1 | 873 | 25.44% |
| ZM250117P00080000 | 2024-09-16 10:32AM EDT | 80.00 | 12.35 | 13.05 | 13.20 | 0.00 | - | 2 | 11 | 23.66% |
| ZM250117P00085000 | 2024-06-03 9:50AM EDT | 85.00 | 22.76 | 24.85 | 28.20 | 0.00 | - | 5 | 0 | 93.86% |
| ZM250117P00090000 | 2024-09-03 9:45AM EDT | 90.00 | 19.80 | 22.20 | 22.85 | 0.00 | - | 2 | 0 | 26.66% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 95.00 | 33.15 | 32.15 | 34.10 | 0.00 | - | 32 | 0 | 84.69% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 100.00 | 34.50 | 37.45 | 39.05 | 0.00 | - | 1 | 0 | 91.49% |
| ZM250117P00105000 | 2024-08-20 1:11PM EDT | 105.00 | 46.09 | 37.65 | 38.10 | 0.00 | - | 1 | 0 | 45.12% |
| ZM250117P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 42.22 | 48.20 | 49.15 | 0.00 | - | 5 | 0 | 105.10% |
| ZM250117P00115000 | 2024-01-09 2:54PM EDT | 115.00 | 46.20 | 48.60 | 53.45 | 0.00 | - | 4 | 0 | 88.50% |
| ZM250117P00120000 | 2024-06-17 2:04PM EDT | 120.00 | 63.40 | 60.00 | 61.55 | 0.00 | - | 4 | 0 | 129.44% |
| ZM250117P00125000 | 2024-05-22 10:00AM EDT | 125.00 | 61.07 | 64.90 | 67.25 | 0.00 | - | 4 | 0 | 135.83% |
| ZM250117P00130000 | 2024-06-13 3:52PM EDT | 130.00 | 71.80 | 70.50 | 74.40 | 0.00 | - | 15 | 0 | 149.40% |
