La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 489,69 +1 990,68 (+3,29 %)
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 :
Prix d’exercice:60.00
Options d’achatpour26 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240726C00060000 | 2024-07-26 3:58PM EDT | 2024-07-26 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 1,015 | 1,418 | 12.01% |
| ZM240802C00060000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.07 | 1.04 | 1.10 | +0.09 | +9.18% | 594 | 326 | 29.74% |
| ZM240809C00060000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 1.53 | 1.48 | 1.56 | -0.15 | -8.93% | 194 | 478 | 31.20% |
| ZM240816C00060000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 1.87 | 1.87 | 1.91 | +0.12 | +6.86% | 192 | 4,760 | 31.71% |
| ZM240823C00060000 | 2024-07-26 3:25PM EDT | 2024-08-23 | 2.96 | 2.85 | 3.60 | +0.33 | +12.55% | 609 | 484 | 52.69% |
| ZM240830C00060000 | 2024-07-26 2:53PM EDT | 2024-08-30 | 3.24 | 3.10 | 3.40 | +0.14 | +4.52% | 15 | 113 | 44.63% |
| ZM240906C00060000 | 2024-07-25 2:02PM EDT | 2024-09-06 | 3.57 | 3.30 | 3.60 | 0.00 | - | - | - | 43.26% |
| ZM240920C00060000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 3.85 | 3.75 | 3.90 | +0.15 | +4.05% | 82 | 2,408 | 40.76% |
| ZM241115C00060000 | 2024-07-25 3:47PM EDT | 2024-11-15 | 5.22 | 5.10 | 5.20 | +0.22 | +4.40% | 4 | 531 | 38.75% |
| ZM241220C00060000 | 2024-07-26 2:57PM EDT | 2024-12-20 | 6.10 | 5.95 | 6.15 | +0.08 | +1.33% | 8 | 442 | 40.13% |
| ZM250117C00060000 | 2024-07-26 9:41AM EDT | 2025-01-17 | 6.55 | 6.40 | 6.70 | -0.05 | -0.76% | 16 | 1,021 | 40.13% |
| ZM250221C00060000 | 2024-07-24 3:54PM EDT | 2025-02-21 | 5.99 | 7.00 | 7.25 | 0.00 | - | 1 | 11 | 39.70% |
| ZM250321C00060000 | 2024-07-26 2:27PM EDT | 2025-03-21 | 7.68 | 7.60 | 7.95 | +0.23 | +3.09% | 1 | 63 | 40.96% |
| ZM250620C00060000 | 2024-07-23 3:41PM EDT | 2025-06-20 | 8.85 | 9.00 | 9.40 | 0.00 | - | 4 | 352 | 41.33% |
| ZM260116C00060000 | 2024-07-26 2:38PM EDT | 2026-01-16 | 12.15 | 11.85 | 12.30 | -0.15 | -1.22% | 3 | 430 | 42.52% |
| ZM260618C00060000 | 2024-07-26 3:08PM EDT | 2026-06-18 | 13.95 | 13.70 | 14.20 | -0.05 | -0.36% | 7 | 324 | 43.51% |
| ZM261218C00060000 | 2024-07-26 12:22PM EDT | 2026-12-18 | 16.26 | 14.10 | 16.50 | +1.26 | +8.40% | 5 | 47 | 45.23% |
Options de ventepour26 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240726P00060000 | 2024-07-26 3:54PM EDT | 2024-07-26 | 0.12 | 0.03 | 0.07 | -0.57 | -82.61% | 592 | 410 | 8.69% |
| ZM240802P00060000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 0.89 | 0.89 | 0.94 | -0.42 | -32.06% | 637 | 162 | 27.74% |
| ZM240809P00060000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 1.35 | 1.26 | 1.33 | +0.04 | +3.05% | 29 | 111 | 28.32% |
| ZM240816P00060000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 1.61 | 1.59 | 1.63 | -0.14 | -8.00% | 281 | 4,108 | 28.47% |
| ZM240823P00060000 | 2024-07-26 3:39PM EDT | 2024-08-23 | 2.64 | 2.32 | 3.90 | +0.64 | +32.00% | 22 | 12 | 58.50% |
| ZM240830P00060000 | 2024-07-24 3:40PM EDT | 2024-08-30 | 3.62 | 2.73 | 2.99 | 0.00 | - | 11 | 14 | 40.38% |
| ZM240906P00060000 | 2024-07-25 10:04AM EDT | 2024-09-06 | 3.50 | 2.76 | 3.05 | 0.00 | - | - | - | 37.67% |
| ZM240920P00060000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 3.26 | 3.15 | 3.30 | -0.04 | -1.21% | 140 | 2,725 | 35.38% |
| ZM241115P00060000 | 2024-07-25 12:52PM EDT | 2024-11-15 | 3.92 | 4.05 | 4.15 | 0.00 | - | 33 | 345 | 31.52% |
| ZM241220P00060000 | 2024-07-26 2:44PM EDT | 2024-12-20 | 4.75 | 4.65 | 4.85 | +0.20 | +4.40% | 12 | 1,483 | 32.15% |
| ZM250117P00060000 | 2024-07-26 3:44PM EDT | 2025-01-17 | 4.95 | 4.85 | 5.60 | 0.00 | - | 54 | 2,680 | 34.02% |
| ZM250221P00060000 | 2024-07-09 3:46PM EDT | 2025-02-21 | 6.60 | 5.20 | 5.55 | 0.00 | - | 1,201 | 1,378 | 30.80% |
| ZM250321P00060000 | 2024-07-24 2:16PM EDT | 2025-03-21 | 6.35 | 5.60 | 6.00 | 0.00 | - | 41 | 270 | 31.28% |
| ZM250620P00060000 | 2024-07-26 12:52PM EDT | 2025-06-20 | 6.60 | 5.75 | 6.80 | -0.50 | -7.04% | 52 | 1,357 | 30.16% |
| ZM260116P00060000 | 2024-07-26 10:46AM EDT | 2026-01-16 | 8.20 | 8.10 | 8.45 | -0.70 | -7.87% | 62 | 3,536 | 29.33% |
| ZM260618P00060000 | 2024-07-12 11:10AM EDT | 2026-06-18 | 10.20 | 9.15 | 10.40 | 0.00 | - | 1 | 160 | 31.92% |
| ZM261218P00060000 | 2024-07-12 12:37PM EDT | 2026-12-18 | 10.60 | 10.05 | 10.50 | 0.00 | - | 1 | 25 | 28.67% |
