La bourse est fermée

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
58,88+0,57 (+0,98 %)
À la clôture : 04:00PM EDT
58,82 -0,06 (-0,10 %)
Échanges après Bourse : 07:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:55.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240628C000550002024-06-21 11:52AM EDT2024-06-283.353.754.25+1.85+123.33%32255.76%
ZM240705C000550002024-06-17 1:39PM EDT2024-07-052.344.004.600.00-2249.46%
ZM240719C000550002024-06-21 3:57PM EDT2024-07-194.654.254.75+0.69+17.42%2017737.40%
ZM240726C000550002024-06-18 1:53PM EDT2024-07-262.912.585.250.00-2741.97%
ZM240802C000550002024-06-17 11:37AM EDT2024-08-023.354.705.550.00-1242.70%
ZM240816C000550002024-06-21 3:50PM EDT2024-08-165.005.205.65+0.27+5.71%2958638.14%
ZM240920C000550002024-06-21 11:04AM EDT2024-09-206.226.057.15+0.27+4.54%476044.17%
ZM241115C000550002024-06-21 2:38PM EDT2024-11-157.317.608.35+0.46+6.72%89743.43%
ZM241220C000550002024-06-20 10:59AM EDT2024-12-207.108.509.350.00-512745.50%
ZM250117C000550002024-06-21 1:44PM EDT2025-01-179.028.959.25+0.37+4.28%1527841.74%
ZM250321C000550002024-06-20 10:21AM EDT2025-03-218.6910.0012.300.00-12952.70%
ZM250620C000550002024-06-18 3:56PM EDT2025-06-2011.7010.3513.40+1.90+19.39%43250.67%
ZM260116C000550002024-06-21 1:17PM EDT2026-01-1613.8014.0016.40+0.41+3.06%121551.39%
ZM261218C000550002024-06-18 11:30AM EDT2026-12-1816.0017.1518.450.00-12846.91%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240628P000550002024-06-21 3:50PM EDT2024-06-280.060.020.08-0.06-50.00%3831435.94%
ZM240705P000550002024-06-21 3:58PM EDT2024-07-050.130.030.13-0.05-27.78%5129827.44%
ZM240712P000550002024-06-21 12:35PM EDT2024-07-120.300.200.28-0.07-18.92%314327.74%
ZM240719P000550002024-06-21 3:59PM EDT2024-07-190.360.320.37-0.12-25.00%12398526.27%
ZM240726P000550002024-06-21 3:25PM EDT2024-07-260.620.120.74-0.55-47.01%34230.96%
ZM240802P000550002024-06-21 2:14PM EDT2024-08-020.700.350.79-0.10-12.50%114429.05%
ZM240816P000550002024-06-21 2:00PM EDT2024-08-161.070.870.93-0.07-6.14%702,42227.08%
ZM240920P000550002024-06-21 3:55PM EDT2024-09-201.901.871.97-0.37-16.30%181,45131.79%
ZM241115P000550002024-06-21 12:29PM EDT2024-11-152.632.532.82-0.29-9.93%1070031.37%
ZM241220P000550002024-06-21 2:14PM EDT2024-12-203.333.053.35-0.43-11.44%11,79931.69%
ZM250117P000550002024-06-21 3:18PM EDT2025-01-173.712.893.55-0.34-8.40%102,90430.71%
ZM250321P000550002024-06-21 11:19AM EDT2025-03-214.402.064.85-0.49-10.02%292433.85%
ZM250620P000550002024-06-21 11:57AM EDT2025-06-205.154.205.50-0.60-10.43%913,80732.28%
ZM260116P000550002024-06-20 9:52AM EDT2026-01-167.166.106.600.00-221,23829.70%
ZM260618P000550002024-06-20 2:48PM EDT2026-06-187.466.308.000.00-2430.92%
ZM261218P000550002024-06-13 2:32PM EDT2026-12-188.156.909.200.00-7731.12%