Marchés français ouverture 6 h 26 min

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
57,81-1,07 (-1,82 %)
À la clôture : 04:00PM EDT
57,82 +0,01 (+0,02 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:70.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240628C000700002024-06-24 9:49AM EDT2024-06-280.030.010.02+0.02+200.00%436376.56%
ZM240705C000700002024-06-17 10:18AM EDT2024-07-050.010.000.090.00-17953.91%
ZM240712C000700002024-06-14 3:40PM EDT2024-07-120.100.000.130.00-17650.59%
ZM240719C000700002024-06-24 3:24PM EDT2024-07-190.050.050.07-0.03-37.50%743,11538.48%
ZM240726C000700002024-06-14 2:55PM EDT2024-07-260.120.010.200.00-22441.50%
ZM240802C000700002024-06-24 10:41AM EDT2024-08-020.130.000.25+0.02+18.18%2139.45%
ZM240816C000700002024-06-24 3:56PM EDT2024-08-160.170.160.18-0.06-26.09%85,09931.54%
ZM240920C000700002024-06-24 3:57PM EDT2024-09-200.680.650.79-0.23-25.27%1033,15135.89%
ZM241115C000700002024-06-21 3:55PM EDT2024-11-151.801.311.450.00-2280934.74%
ZM241220C000700002024-06-24 3:58PM EDT2024-12-202.101.932.15-0.23-9.87%6894536.66%
ZM250117C000700002024-06-24 2:49PM EDT2025-01-172.452.372.49-0.48-16.38%103,52536.41%
ZM250221C000700002024-06-24 2:56PM EDT2025-02-212.812.702.94-0.29-9.35%221436.44%
ZM250321C000700002024-06-24 2:37PM EDT2025-03-213.403.304.40-0.15-4.23%501,33342.52%
ZM250620C000700002024-06-24 9:53AM EDT2025-06-204.854.254.70+0.40+8.99%1280238.15%
ZM260116C000700002024-06-21 3:46PM EDT2026-01-167.357.007.350.00-101,63739.75%
ZM260618C000700002024-06-24 12:05PM EDT2026-06-189.008.809.20-0.38-4.05%1441.02%
ZM261218C000700002024-06-13 11:06AM EDT2026-12-1811.5510.4511.100.00-929541.88%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240628P000700002024-06-21 11:01AM EDT2024-06-2811.7511.8512.800.00-22108.20%
ZM240719P000700002024-06-21 2:54PM EDT2024-07-1911.8010.1513.950.00-1090.11%
ZM240816P000700002024-06-24 1:42PM EDT2024-08-1612.5811.3012.40+0.62+5.18%1232.62%
ZM240920P000700002024-06-24 1:45PM EDT2024-09-2012.4411.2012.55-0.96-7.16%255428.74%
ZM241115P000700002024-06-20 11:05AM EDT2024-11-1513.5511.4512.900.00-115327.17%
ZM241220P000700002024-06-24 1:17PM EDT2024-12-2013.0012.7013.15-0.68-4.97%187226.87%
ZM250117P000700002024-06-24 11:44AM EDT2025-01-1712.8912.9513.20-1.29-9.10%41,43025.43%
ZM250221P000700002024-06-20 12:34PM EDT2025-02-2113.7113.0513.300.00--124.30%
ZM250321P000700002024-06-18 2:34PM EDT2025-03-2114.3812.8014.100.00-514028.39%
ZM250620P000700002024-06-18 11:25AM EDT2025-06-2015.0413.3514.950.00-41028.97%
ZM260116P000700002024-06-17 11:15AM EDT2026-01-1615.5314.3015.500.00-214425.19%
ZM260618P000700002024-06-18 11:42AM EDT2026-06-1815.7015.6517.550.00--429.10%
ZM261218P000700002024-06-17 10:08AM EDT2026-12-1816.7615.0517.600.00-81126.14%