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:60.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240628C000600002024-06-21 3:57PM EDT2024-06-280.490.370.53+0.12+32.43%74341330.18%
ZM240705C000600002024-06-21 3:59PM EDT2024-07-050.650.630.74+0.05+8.33%6634926.27%
ZM240712C000600002024-06-21 3:55PM EDT2024-07-121.080.951.18+0.23+27.06%1114529.54%
ZM240719C000600002024-06-21 3:59PM EDT2024-07-191.211.211.27+0.13+12.04%7371,73727.00%
ZM240726C000600002024-06-21 3:52PM EDT2024-07-261.441.441.80+0.14+10.77%235131.57%
ZM240802C000600002024-06-21 3:55PM EDT2024-08-021.951.631.85+0.35+21.88%918629.44%
ZM240816C000600002024-06-21 3:56PM EDT2024-08-162.362.172.26+0.32+15.69%3471,59429.98%
ZM240920C000600002024-06-21 3:50PM EDT2024-09-203.553.703.80+0.10+2.90%232,52636.67%
ZM241115C000600002024-06-21 2:36PM EDT2024-11-154.994.855.30+0.34+7.31%1541838.92%
ZM241220C000600002024-06-21 3:55PM EDT2024-12-205.805.756.05+0.55+10.48%1421039.50%
ZM250117C000600002024-06-21 2:47PM EDT2025-01-176.005.706.45+0.15+2.56%2064239.03%
ZM250321C000600002024-06-21 3:01PM EDT2025-03-217.197.408.55+1.17+19.44%212644.64%
ZM250620C000600002024-06-21 2:53PM EDT2025-06-208.508.4510.45+0.15+1.80%138746.88%
ZM260116C000600002024-06-21 1:44PM EDT2026-01-1611.2911.3012.80+0.69+6.51%1828945.50%
ZM261218C000600002024-06-21 3:53PM EDT2026-12-1815.6014.2516.60+0.50+3.31%32946.85%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240628P000600002024-06-21 3:57PM EDT2024-06-281.411.361.52-0.61-30.20%18540925.73%
ZM240705P000600002024-06-21 3:24PM EDT2024-07-052.201.571.72-0.62-21.99%1316423.00%
ZM240712P000600002024-06-21 11:23AM EDT2024-07-122.221.822.00-0.23-9.39%129624.05%
ZM240719P000600002024-06-21 3:57PM EDT2024-07-192.022.082.16-0.49-19.52%1334,12523.39%
ZM240726P000600002024-06-18 3:59PM EDT2024-07-264.162.152.500.00-56225.71%
ZM240802P000600002024-06-21 3:17PM EDT2024-08-022.852.172.61-0.10-3.39%1524.88%
ZM240816P000600002024-06-21 3:55PM EDT2024-08-162.822.792.87-0.43-13.23%962,46724.41%
ZM240920P000600002024-06-21 3:57PM EDT2024-09-204.004.004.15-0.60-13.04%882,24030.13%
ZM241115P000600002024-06-21 12:29PM EDT2024-11-155.024.705.10-0.43-7.89%731230.08%
ZM241220P000600002024-06-21 11:58AM EDT2024-12-205.745.205.55-0.26-4.33%191,36829.75%
ZM250117P000600002024-06-20 3:56PM EDT2025-01-176.055.105.800.00-242,59229.10%
ZM250321P000600002024-06-21 10:15AM EDT2025-03-216.626.107.40-0.73-9.93%114033.41%
ZM250620P000600002024-06-21 11:58AM EDT2025-06-207.506.959.350.00-1031,18037.31%
ZM260116P000600002024-06-20 9:52AM EDT2026-01-169.696.808.700.00-403,19227.48%
ZM260618P000600002024-06-21 10:31AM EDT2026-06-189.759.5511.35+1.30+15.38%615732.52%
ZM261218P000600002024-05-30 10:03AM EDT2026-12-189.959.6511.250.00-11128.80%