Marchés français ouverture 4 h 2 min
Dow Jones
33 507,50 -158,80 (-0,47 %) Nasdaq
13 219,32 +18,02 (+0,14 %) Nikkei 225
32 305,66 +448,06 (+1,41 %) EUR/USD
1,0571 -0,0004 (-0,04 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 493,21 +911,79 (+3,56 %)
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 :
Options d’achatpour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231020C00035000 | 2023-09-15 1:30PM EDT | 35.00 | 36.05 | 34.90 | 35.20 | 0.00 | - | 1 | 1 | 145.70% |
| ZM231020C00040000 | 2023-09-25 11:17AM EDT | 40.00 | 28.80 | 29.90 | 30.20 | 0.00 | - | 1 | 34 | 119.92% |
| ZM231020C00045000 | 2023-09-27 11:46AM EDT | 45.00 | 22.65 | 24.95 | 25.25 | 0.00 | - | 2 | 62 | 103.71% |
| ZM231020C00050000 | 2023-09-29 3:46PM EDT | 50.00 | 20.14 | 19.95 | 20.25 | +1.59 | +8.57% | 1 | 56 | 82.03% |
| ZM231020C00055000 | 2023-09-27 1:08PM EDT | 55.00 | 12.21 | 15.00 | 15.35 | 0.00 | - | 1 | 17 | 66.99% |
| ZM231020C00059000 | 2023-09-19 11:07AM EDT | 59.00 | 10.35 | 11.10 | 11.40 | 0.00 | - | - | 11 | 54.30% |
| ZM231020C00060000 | 2023-09-29 3:29PM EDT | 60.00 | 10.58 | 10.15 | 10.40 | +2.83 | +36.52% | 2 | 169 | 51.17% |
| ZM231020C00061000 | 2023-09-27 2:09PM EDT | 61.00 | 6.50 | 9.25 | 9.50 | 0.00 | - | 5 | 3 | 50.59% |
| ZM231020C00062000 | 2023-09-25 3:15PM EDT | 62.00 | 7.25 | 8.30 | 8.55 | 0.00 | - | 1 | 6 | 51.42% |
| ZM231020C00064000 | 2023-09-22 11:57AM EDT | 64.00 | 6.40 | 6.55 | 6.80 | 0.00 | - | - | 10 | 47.90% |
| ZM231020C00065000 | 2023-09-29 12:20PM EDT | 65.00 | 6.26 | 5.75 | 5.95 | +1.69 | +36.98% | 7 | 1,932 | 45.90% |
| ZM231020C00066000 | 2023-09-27 2:35PM EDT | 66.00 | 3.45 | 4.95 | 5.15 | 0.00 | - | 65 | 116 | 44.34% |
| ZM231020C00067000 | 2023-09-29 11:29AM EDT | 67.00 | 4.92 | 4.25 | 4.40 | +2.00 | +68.49% | 1 | 196 | 42.97% |
| ZM231020C00068000 | 2023-09-28 2:07PM EDT | 68.00 | 2.62 | 3.60 | 3.75 | 0.00 | - | 1 | 445 | 42.53% |
| ZM231020C00069000 | 2023-09-29 1:59PM EDT | 69.00 | 2.98 | 3.00 | 3.10 | +0.86 | +40.57% | 57 | 383 | 41.19% |
| ZM231020C00070000 | 2023-09-29 3:29PM EDT | 70.00 | 2.67 | 2.46 | 2.55 | +0.93 | +53.45% | 441 | 4,250 | 40.53% |
| ZM231020C00071000 | 2023-09-29 3:31PM EDT | 71.00 | 2.15 | 2.00 | 2.07 | +0.71 | +49.31% | 479 | 538 | 39.99% |
| ZM231020C00072000 | 2023-09-29 3:15PM EDT | 72.00 | 1.79 | 1.59 | 1.67 | +0.74 | +70.48% | 148 | 432 | 39.80% |
| ZM231020C00073000 | 2023-09-29 2:57PM EDT | 73.00 | 1.50 | 1.26 | 1.33 | +0.67 | +80.72% | 24 | 382 | 39.60% |
| ZM231020C00074000 | 2023-09-29 3:05PM EDT | 74.00 | 1.13 | 0.98 | 1.06 | +0.50 | +79.37% | 40 | 310 | 39.75% |
| ZM231020C00075000 | 2023-09-29 3:43PM EDT | 75.00 | 0.81 | 0.76 | 0.81 | +0.31 | +62.00% | 70 | 6,991 | 39.31% |
| ZM231020C00076000 | 2023-09-29 2:31PM EDT | 76.00 | 0.64 | 0.58 | 0.64 | +0.27 | +72.97% | 42 | 54 | 39.65% |
| ZM231020C00077000 | 2023-09-29 2:04PM EDT | 77.00 | 0.45 | 0.45 | 0.50 | +0.18 | +66.67% | 35 | 183 | 39.94% |
| ZM231020C00078000 | 2023-09-29 1:39PM EDT | 78.00 | 0.37 | 0.35 | 0.40 | +0.15 | +68.18% | 11 | 55 | 40.53% |
| ZM231020C00079000 | 2023-09-29 3:23PM EDT | 79.00 | 0.30 | 0.28 | 0.33 | +0.14 | +87.50% | 1 | 75 | 41.50% |
| ZM231020C00080000 | 2023-09-29 3:48PM EDT | 80.00 | 0.24 | 0.21 | 0.27 | +0.11 | +84.62% | 147 | 26,741 | 42.33% |
| ZM231020C00081000 | 2023-09-28 3:35PM EDT | 81.00 | 0.11 | 0.18 | 0.20 | 0.00 | - | 1 | 37 | 42.19% |
| ZM231020C00082000 | 2023-09-27 9:32AM EDT | 82.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 1 | 31 | 42.77% |
| ZM231020C00083000 | 2023-09-29 10:48AM EDT | 83.00 | 0.19 | 0.12 | 0.13 | +0.05 | +35.71% | 5 | 55 | 43.56% |
| ZM231020C00085000 | 2023-09-29 3:45PM EDT | 85.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 83 | 10,121 | 45.22% |
| ZM231020C00090000 | 2023-09-29 10:48AM EDT | 90.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 16 | 3,097 | 51.17% |
| ZM231020C00095000 | 2023-09-29 9:34AM EDT | 95.00 | 0.18 | 0.01 | 0.03 | +0.16 | +800.00% | 1 | 1,460 | 53.91% |
| ZM231020C00100000 | 2023-09-28 9:58AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,998 | 57.03% |
| ZM231020C00105000 | 2023-09-27 11:15AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,924 | 66.41% |
| ZM231020C00110000 | 2023-09-29 11:03AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,073 | 73.44% |
Options de ventepour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231020P00035000 | 2023-09-19 10:16AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 2,344 | 114.06% |
| ZM231020P00040000 | 2023-09-28 2:13PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,048 | 98.44% |
| ZM231020P00045000 | 2023-09-29 3:06PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 1 | 1,203 | 75.00% |
| ZM231020P00050000 | 2023-09-29 2:09PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 2 | 3,844 | 58.59% |
| ZM231020P00055000 | 2023-09-29 3:44PM EDT | 55.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 16 | 7,117 | 50.00% |
| ZM231020P00059000 | 2023-09-29 10:48AM EDT | 59.00 | 0.10 | 0.13 | 0.15 | -0.10 | -50.00% | 8 | 75 | 46.09% |
| ZM231020P00060000 | 2023-09-29 3:57PM EDT | 60.00 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 34 | 3,663 | 44.63% |
| ZM231020P00061000 | 2023-09-29 2:19PM EDT | 61.00 | 0.23 | 0.23 | 0.25 | -0.44 | -65.67% | 4 | 114 | 43.56% |
| ZM231020P00062000 | 2023-09-29 10:18AM EDT | 62.00 | 0.27 | 0.30 | 0.33 | -0.22 | -44.90% | 15 | 108 | 42.58% |
| ZM231020P00063000 | 2023-09-29 11:33AM EDT | 63.00 | 0.35 | 0.41 | 0.44 | -0.35 | -50.00% | 113 | 77 | 41.90% |
| ZM231020P00064000 | 2023-09-29 2:57PM EDT | 64.00 | 0.48 | 0.54 | 0.59 | -0.73 | -60.33% | 7 | 188 | 41.41% |
| ZM231020P00065000 | 2023-09-29 3:57PM EDT | 65.00 | 0.71 | 0.71 | 0.76 | -0.30 | -29.70% | 141 | 4,764 | 40.53% |
| ZM231020P00066000 | 2023-09-29 12:40PM EDT | 66.00 | 0.82 | 0.92 | 0.98 | -0.96 | -53.93% | 184 | 447 | 39.89% |
| ZM231020P00067000 | 2023-09-29 3:46PM EDT | 67.00 | 1.16 | 1.19 | 1.24 | -0.62 | -34.83% | 47 | 744 | 39.06% |
| ZM231020P00068000 | 2023-09-29 2:22PM EDT | 68.00 | 1.43 | 1.50 | 1.56 | -0.73 | -33.80% | 47 | 350 | 38.36% |
| ZM231020P00069000 | 2023-09-29 2:13PM EDT | 69.00 | 1.85 | 1.89 | 1.95 | -0.81 | -30.45% | 37 | 423 | 37.82% |
| ZM231020P00070000 | 2023-09-29 3:41PM EDT | 70.00 | 2.35 | 2.34 | 2.41 | -1.10 | -31.88% | 190 | 5,756 | 37.38% |
| ZM231020P00071000 | 2023-09-29 3:18PM EDT | 71.00 | 2.68 | 2.86 | 2.94 | -1.17 | -30.39% | 22 | 248 | 37.01% |
| ZM231020P00072000 | 2023-09-29 11:33AM EDT | 72.00 | 3.10 | 3.45 | 3.55 | -1.50 | -32.61% | 10 | 36 | 36.87% |
| ZM231020P00073000 | 2023-09-29 2:23PM EDT | 73.00 | 4.05 | 4.10 | 4.20 | -1.67 | -29.20% | 17 | 4 | 36.33% |
| ZM231020P00074000 | 2023-09-29 1:33PM EDT | 74.00 | 4.73 | 4.80 | 5.00 | -2.89 | -37.93% | 1 | 3 | 37.50% |
| ZM231020P00075000 | 2023-09-29 3:52PM EDT | 75.00 | 5.39 | 5.60 | 5.80 | -1.66 | -23.55% | 4 | 4,722 | 37.84% |
| ZM231020P00076000 | 2023-09-27 11:46AM EDT | 76.00 | 8.75 | 6.40 | 6.65 | 0.00 | - | 1 | 1 | 38.48% |
| ZM231020P00080000 | 2023-09-29 2:26PM EDT | 80.00 | 9.79 | 10.05 | 10.30 | -2.56 | -20.73% | 1 | 2,070 | 41.16% |
| ZM231020P00085000 | 2023-09-28 2:07PM EDT | 85.00 | 16.80 | 14.85 | 15.20 | 0.00 | - | 1 | 1 | 48.93% |
| ZM231020P00090000 | 2023-07-27 11:40AM EDT | 90.00 | 17.85 | 22.20 | 22.45 | 0.00 | - | 1 | 135 | 123.78% |
| ZM231020P00095000 | 2023-08-23 3:06PM EDT | 95.00 | 26.85 | 23.80 | 24.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231020P00100000 | 2023-09-18 9:59AM EDT | 100.00 | 29.35 | 29.85 | 30.25 | 0.00 | - | 1 | 0 | 83.79% |
| ZM231020P00105000 | 2023-07-20 3:37PM EDT | 105.00 | 34.88 | 38.35 | 39.05 | 0.00 | - | 2 | 0 | 194.19% |
© 2023 Yahoo. Tous droits réservés.
