La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 143,96 +10,07 (+0,02 %)
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:75.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00075000 | 2024-09-13 3:43PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.07 | 0.00 | - | 55 | 3,633 | 46.48% |
| ZM240927C00075000 | 2024-09-13 10:44AM EDT | 2024-09-27 | 0.08 | 0.05 | 0.12 | -0.02 | -20.00% | 8 | 203 | 35.25% |
| ZM241004C00075000 | 2024-09-13 12:46PM EDT | 2024-10-04 | 0.11 | 0.07 | 0.14 | +0.02 | +22.22% | 7 | 120 | 29.40% |
| ZM241011C00075000 | 2024-09-13 3:12PM EDT | 2024-10-11 | 0.20 | 0.16 | 0.23 | +0.05 | +33.33% | 2 | 295 | 28.52% |
| ZM241018C00075000 | 2024-09-13 3:46PM EDT | 2024-10-18 | 0.27 | 0.25 | 0.30 | +0.07 | +35.00% | 54 | 4,146 | 27.30% |
| ZM241115C00075000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 0.80 | 0.77 | 0.82 | +0.18 | +29.03% | 183 | 1,310 | 27.98% |
| ZM241220C00075000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 2.03 | 1.97 | 2.03 | +0.33 | +19.41% | 139 | 2,726 | 33.23% |
| ZM250117C00075000 | 2024-09-13 3:19PM EDT | 2025-01-17 | 2.53 | 2.40 | 2.55 | +0.36 | +16.59% | 53 | 4,434 | 32.97% |
| ZM250221C00075000 | 2024-09-11 3:49PM EDT | 2025-02-21 | 3.15 | 3.00 | 3.50 | 0.00 | - | 15 | 495 | 34.88% |
| ZM250321C00075000 | 2024-09-12 3:56PM EDT | 2025-03-21 | 3.90 | 3.85 | 4.00 | +0.40 | +11.43% | 1 | 2,943 | 34.89% |
| ZM250620C00075000 | 2024-09-13 3:43PM EDT | 2025-06-20 | 5.55 | 5.30 | 5.65 | +0.55 | +11.00% | 3 | 2,515 | 35.83% |
| ZM260116C00075000 | 2024-09-13 2:03PM EDT | 2026-01-16 | 9.00 | 8.20 | 8.90 | +0.20 | +2.27% | 1 | 1,104 | 37.53% |
| ZM260618C00075000 | 2024-08-23 3:05PM EDT | 2026-06-18 | 13.05 | 10.50 | 11.00 | 0.00 | - | 1 | 108 | 38.62% |
| ZM261218C00075000 | 2024-09-10 1:25PM EDT | 2026-12-18 | 12.50 | 12.75 | 13.20 | 0.00 | - | 1 | 28 | 39.51% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00075000 | 2024-09-10 9:34AM EDT | 2024-09-20 | 8.65 | 7.25 | 7.50 | 0.00 | - | 19 | 0 | 48.83% |
| ZM240927P00075000 | 2024-09-09 2:22PM EDT | 2024-09-27 | 8.00 | 7.00 | 8.55 | 0.00 | - | 1 | 1 | 69.63% |
| ZM241004P00075000 | 2024-09-04 10:33AM EDT | 2024-10-04 | 6.61 | 7.30 | 7.60 | 0.00 | - | 20 | 0 | 31.64% |
| ZM241018P00075000 | 2024-09-13 2:17PM EDT | 2024-10-18 | 7.20 | 7.10 | 7.80 | -1.80 | -20.00% | 2 | 180 | 29.44% |
| ZM241025P00075000 | 2024-09-05 9:59AM EDT | 2024-10-25 | 6.80 | 7.40 | 8.70 | 0.00 | - | - | 5 | 41.36% |
| ZM241115P00075000 | 2024-09-13 1:08PM EDT | 2024-11-15 | 7.50 | 7.65 | 8.30 | -1.22 | -13.99% | 31 | 544 | 28.88% |
| ZM241220P00075000 | 2024-09-12 9:30AM EDT | 2024-12-20 | 8.79 | 8.50 | 9.65 | 0.00 | - | 1 | 801 | 34.96% |
| ZM250117P00075000 | 2024-09-12 2:51PM EDT | 2025-01-17 | 9.70 | 8.75 | 9.15 | 0.00 | - | 10 | 874 | 27.16% |
| ZM250221P00075000 | 2024-09-06 1:57PM EDT | 2025-02-21 | 10.00 | 9.15 | 9.65 | 0.00 | - | 20 | 71 | 27.23% |
| ZM250321P00075000 | 2024-09-12 2:05PM EDT | 2025-03-21 | 10.35 | 9.65 | 10.05 | 0.00 | - | 1 | 222 | 27.42% |
| ZM250620P00075000 | 2024-09-09 3:45PM EDT | 2025-06-20 | 11.60 | 10.10 | 10.95 | 0.00 | - | 39 | 96 | 26.61% |
| ZM260116P00075000 | 2024-09-09 2:35PM EDT | 2026-01-16 | 13.30 | 12.55 | 12.95 | 0.00 | - | 8 | 306 | 26.73% |
| ZM260618P00075000 | 2024-06-20 3:59PM EDT | 2026-06-18 | 19.08 | 16.50 | 21.45 | 0.00 | - | 2 | 13 | 47.21% |
| ZM261218P00075000 | 2024-06-24 9:43AM EDT | 2026-12-18 | 19.85 | 19.00 | 20.95 | 0.00 | - | 3 | 9 | 40.41% |
