La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 741,77 -286,04 (-0,58 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321C00030000 | 2024-08-22 9:33AM EDT | 30.00 | 34.00 | 37.75 | 38.20 | 0.00 | - | - | 1 | 75.98% |
| ZM250321C00035000 | 2024-07-22 12:27PM EDT | 35.00 | 25.20 | 26.25 | 27.95 | 0.00 | - | - | 12 | 0.00% |
| ZM250321C00040000 | 2024-08-22 10:18AM EDT | 40.00 | 27.87 | 28.20 | 29.35 | 0.00 | - | 80 | 93 | 63.82% |
| ZM250321C00045000 | 2024-09-06 10:50AM EDT | 45.00 | 24.00 | 23.65 | 24.75 | -1.00 | -4.00% | 2 | 72 | 56.93% |
| ZM250321C00050000 | 2024-09-06 2:46PM EDT | 50.00 | 18.80 | 19.20 | 19.45 | -1.65 | -8.07% | 1 | 84 | 48.17% |
| ZM250321C00055000 | 2024-09-05 9:40AM EDT | 55.00 | 16.16 | 14.50 | 15.30 | +0.23 | +1.44% | 1 | 250 | 43.71% |
| ZM250321C00060000 | 2024-09-06 3:01PM EDT | 60.00 | 11.23 | 11.30 | 11.55 | -0.37 | -3.19% | 6 | 166 | 40.16% |
| ZM250321C00065000 | 2024-09-03 11:38AM EDT | 65.00 | 8.21 | 8.25 | 8.45 | -1.64 | -16.65% | 5 | 570 | 38.04% |
| ZM250321C00070000 | 2024-09-06 10:32AM EDT | 70.00 | 6.19 | 5.75 | 5.95 | +0.25 | +4.21% | 4 | 1,584 | 36.48% |
| ZM250321C00075000 | 2024-09-06 10:42AM EDT | 75.00 | 3.85 | 3.90 | 4.10 | -0.20 | -4.94% | 16 | 2,951 | 35.63% |
| ZM250321C00080000 | 2024-09-06 12:02PM EDT | 80.00 | 2.65 | 2.55 | 2.70 | -0.25 | -8.62% | 2 | 568 | 34.72% |
| ZM250321C00085000 | 2024-09-04 3:45PM EDT | 85.00 | 1.98 | 1.64 | 2.16 | 0.00 | - | 7 | 1,214 | 37.02% |
| ZM250321C00090000 | 2024-08-26 12:49PM EDT | 90.00 | 2.07 | 1.05 | 1.41 | 0.00 | - | 15 | 338 | 36.37% |
| ZM250321C00095000 | 2024-08-27 1:43PM EDT | 95.00 | 1.42 | 0.66 | 0.81 | 0.00 | - | 12 | 1,015 | 34.86% |
| ZM250321C00100000 | 2024-09-04 11:46AM EDT | 100.00 | 0.54 | 0.40 | 0.86 | 0.00 | - | 10 | 73 | 39.01% |
| ZM250321C00105000 | 2024-08-28 10:56AM EDT | 105.00 | 0.65 | 0.29 | 0.43 | 0.00 | - | - | 1 | 36.43% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250321P00030000 | 2024-08-28 3:34PM EDT | 30.00 | 0.05 | 0.00 | 0.96 | 0.00 | - | 4 | 1 | 67.97% |
| ZM250321P00035000 | 2024-08-28 3:32PM EDT | 35.00 | 0.09 | 0.04 | 0.96 | 0.00 | - | 4 | 48 | 56.98% |
| ZM250321P00040000 | 2024-09-06 10:49AM EDT | 40.00 | 0.27 | 0.11 | 0.47 | -0.02 | -6.90% | 2 | 38 | 46.24% |
| ZM250321P00045000 | 2024-08-28 2:59PM EDT | 45.00 | 0.41 | 0.37 | 0.67 | 0.00 | - | 2 | 507 | 40.72% |
| ZM250321P00050000 | 2024-09-05 9:52AM EDT | 50.00 | 0.80 | 0.78 | 1.70 | 0.00 | - | 1 | 280 | 43.13% |
| ZM250321P00055000 | 2024-09-05 3:49PM EDT | 55.00 | 1.67 | 1.46 | 2.18 | +0.04 | +2.45% | 1 | 1,128 | 36.98% |
| ZM250321P00060000 | 2024-09-06 3:09PM EDT | 60.00 | 2.87 | 2.74 | 2.93 | +0.10 | +3.61% | 2 | 717 | 31.56% |
| ZM250321P00065000 | 2024-09-04 3:50PM EDT | 65.00 | 4.30 | 4.40 | 5.20 | 0.00 | - | 9 | 1,083 | 32.41% |
| ZM250321P00070000 | 2024-09-06 10:31AM EDT | 70.00 | 6.90 | 7.00 | 7.30 | -0.10 | -1.43% | 8 | 260 | 28.97% |
| ZM250321P00075000 | 2024-09-06 9:54AM EDT | 75.00 | 9.60 | 10.15 | 10.40 | -0.40 | -4.00% | 2 | 217 | 27.34% |
| ZM250321P00080000 | 2024-08-30 2:59PM EDT | 80.00 | 12.50 | 13.85 | 14.10 | 0.00 | - | 38 | 40 | 25.54% |
| ZM250321P00085000 | 2024-08-30 2:40PM EDT | 85.00 | 16.50 | 18.10 | 18.40 | 0.00 | - | 1 | 0 | 24.37% |
