La bourse ferme dans 4 h 12 min
CAC 40
7 401,32 +49,02 (+0,67 %) Euro Stoxx 50
4 776,06 +38,00 (+0,80 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1047 -0,0042 (-0,38 %) Gold future
2 523,40 -1,20 (-0,05 %) Bitcoin EUR
50 004,07 +533,21 (+1,08 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116C00030000 | 2024-08-26 10:11AM EDT | 30.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116C00035000 | 2024-08-29 10:51AM EDT | 35.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| ZM260116C00040000 | 2024-09-06 3:11PM EDT | 40.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| ZM260116C00045000 | 2024-08-22 12:25PM EDT | 45.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| ZM260116C00050000 | 2024-09-06 11:50AM EDT | 50.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| ZM260116C00055000 | 2024-09-04 10:35AM EDT | 55.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 4 | 640 | 0.00% |
| ZM260116C00060000 | 2024-09-05 3:26PM EDT | 60.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116C00065000 | 2024-09-06 2:49PM EDT | 65.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 15 | 922 | 0.00% |
| ZM260116C00070000 | 2024-09-06 3:36PM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 2,013 | 0.78% |
| ZM260116C00075000 | 2024-09-04 1:43PM EDT | 75.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 9 | 1,104 | 3.13% |
| ZM260116C00080000 | 2024-09-06 12:19PM EDT | 80.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZM260116C00085000 | 2024-09-05 3:45PM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 6.25% |
| ZM260116C00090000 | 2024-09-06 3:10PM EDT | 90.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 311 | 1,735 | 6.25% |
| ZM260116C00095000 | 2024-09-05 3:45PM EDT | 95.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,175 | 6.25% |
| ZM260116C00100000 | 2024-09-05 12:12PM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260116C00105000 | 2024-09-04 10:24AM EDT | 105.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260116C00110000 | 2024-09-06 9:56AM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116P00030000 | 2024-09-04 11:25AM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 308 | 12.50% |
| ZM260116P00035000 | 2024-09-06 12:34PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,384 | 12.50% |
| ZM260116P00040000 | 2024-09-05 11:40AM EDT | 40.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZM260116P00045000 | 2024-09-05 11:40AM EDT | 45.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZM260116P00050000 | 2024-09-06 11:25AM EDT | 50.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 3,579 | 6.25% |
| ZM260116P00055000 | 2024-09-06 2:03PM EDT | 55.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 10 | 2,185 | 3.13% |
| ZM260116P00060000 | 2024-09-06 12:29PM EDT | 60.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 304 | 3,827 | 3.13% |
| ZM260116P00065000 | 2024-09-06 3:50PM EDT | 65.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ZM260116P00070000 | 2024-09-03 3:16PM EDT | 70.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| ZM260116P00075000 | 2024-09-06 3:18PM EDT | 75.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 27 | 298 | 0.00% |
| ZM260116P00080000 | 2024-08-26 2:58PM EDT | 80.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| ZM260116P00085000 | 2024-07-08 3:56PM EDT | 85.00 | 27.72 | 28.85 | 30.15 | 0.00 | - | 4 | 35 | 55.83% |
| ZM260116P00090000 | 2024-06-03 11:48AM EDT | 90.00 | 28.14 | 29.65 | 32.10 | 0.00 | - | 1 | 0 | 51.81% |
| ZM260116P00095000 | 2024-07-26 9:34AM EDT | 95.00 | 34.75 | 25.75 | 26.45 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 100.00 | 37.73 | 37.45 | 40.95 | 0.00 | - | 1 | 0 | 54.39% |
| ZM260116P00105000 | 2024-08-29 9:49AM EDT | 105.00 | 34.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM260116P00110000 | 2024-08-19 10:14AM EDT | 110.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
