Marchés français ouverture 5 h 37 min

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
58,31+2,10 (+3,74 %)
À la clôture : 04:00PM EDT
58,30 -0,01 (-0,02 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:65.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240621C000650002024-06-20 3:24PM EDT2024-06-210.010.000.010.00-496,70481.25%
ZM240628C000650002024-06-20 3:24PM EDT2024-06-280.040.020.04-0.02-33.33%2933738.67%
ZM240705C000650002024-06-17 11:07AM EDT2024-07-050.050.050.170.00-11020037.99%
ZM240712C000650002024-06-20 3:51PM EDT2024-07-120.110.110.16+0.01+10.00%32230.96%
ZM240719C000650002024-06-20 3:52PM EDT2024-07-190.230.210.25+0.10+76.92%3123,83930.18%
ZM240726C000650002024-06-20 2:21PM EDT2024-07-260.300.280.36+0.13+76.47%81230.03%
ZM240802C000650002024-06-17 10:00AM EDT2024-08-020.380.370.480.00-62830.10%
ZM240816C000650002024-06-20 3:51PM EDT2024-08-160.680.650.92+0.27+65.85%953,19833.15%
ZM240920C000650002024-06-20 3:45PM EDT2024-09-201.801.761.83+0.57+46.34%1462,64235.61%
ZM241115C000650002024-06-20 3:52PM EDT2024-11-152.812.723.05+0.80+39.80%302,93337.09%
ZM241220C000650002024-06-20 1:58PM EDT2024-12-203.353.453.75+0.48+16.72%364937.81%
ZM250117C000650002024-06-20 3:15PM EDT2025-01-174.054.004.15+0.70+20.90%271,45537.54%
ZM250321C000650002024-06-20 2:02PM EDT2025-03-214.905.005.85+0.70+16.67%163241.52%
ZM250620C000650002024-06-20 3:50PM EDT2025-06-206.826.557.10+1.28+23.10%1112041.36%
ZM260116C000650002024-06-18 12:11PM EDT2026-01-168.309.059.550.00-2179041.35%
ZM260618C000650002024-06-13 10:08AM EDT2026-06-1811.8910.9011.300.00-5542.09%
ZM261218C000650002024-06-13 11:08AM EDT2026-12-1813.3511.7513.250.00-11811342.99%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240621P000650002024-06-20 3:00PM EDT2024-06-217.104.806.95-1.60-18.39%3,4942,964164.06%
ZM240628P000650002024-06-18 9:30AM EDT2024-06-287.866.407.100.00-1066.41%
ZM240705P000650002024-06-17 10:06AM EDT2024-07-057.856.407.050.00-200046.58%
ZM240712P000650002024-06-14 1:05PM EDT2024-07-127.286.356.900.00-2133.11%
ZM240719P000650002024-06-20 3:24PM EDT2024-07-196.966.456.85-1.55-18.21%1443226.95%
ZM240726P000650002024-06-18 12:19PM EDT2024-07-268.536.407.000.00-101028.76%
ZM240816P000650002024-06-20 2:04PM EDT2024-08-167.386.607.40-0.86-10.44%32,23330.01%
ZM240920P000650002024-06-20 11:15AM EDT2024-09-208.857.608.20-0.35-3.80%114,22732.43%
ZM241115P000650002024-06-14 2:04PM EDT2024-11-158.757.858.600.00-101,17528.71%
ZM241220P000650002024-06-18 2:51PM EDT2024-12-2010.078.408.900.00-141,35027.86%
ZM250117P000650002024-06-18 3:08PM EDT2025-01-1710.348.959.150.00-61,87327.50%
ZM250321P000650002024-06-18 10:34AM EDT2025-03-2110.319.1510.000.00-113328.64%
ZM250620P000650002024-06-11 10:19AM EDT2025-06-208.6010.1510.750.00-15628.17%
ZM260116P000650002024-06-18 9:33AM EDT2026-01-1612.3511.4012.550.00-7077128.72%
ZM260618P000650002024-06-17 11:00AM EDT2026-06-1813.1012.2513.450.00-31828.28%