Marchés français ouverture 6 h 18 min
Dow Jones
33 507,50 -158,80 (-0,47 %) Nasdaq
13 219,32 +18,02 (+0,14 %) Nikkei 225
32 341,87 +484,25 (+1,52 %) EUR/USD
1,0566 -0,0009 (-0,08 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 411,24 +875,15 (+3,43 %)
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’achatpour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231117C00035000 | 2023-08-23 10:43AM EDT | 35.00 | 34.35 | 36.30 | 36.70 | 0.00 | - | 10 | 12 | 160.84% |
| ZM231117C00040000 | 2023-09-27 10:15AM EDT | 40.00 | 28.71 | 30.10 | 30.45 | 0.00 | - | 1 | 11 | 92.68% |
| ZM231117C00045000 | 2023-09-27 2:01PM EDT | 45.00 | 22.10 | 25.20 | 25.50 | 0.00 | - | 4 | 52 | 79.10% |
| ZM231117C00050000 | 2023-09-12 11:09AM EDT | 50.00 | 21.30 | 20.30 | 20.65 | 0.00 | - | 1 | 67 | 67.33% |
| ZM231117C00055000 | 2023-09-26 11:08AM EDT | 55.00 | 14.11 | 15.55 | 15.85 | 0.00 | - | 1 | 67 | 57.28% |
| ZM231117C00060000 | 2023-09-29 11:40AM EDT | 60.00 | 11.55 | 11.00 | 11.20 | +2.55 | +28.33% | 12 | 99 | 49.90% |
| ZM231117C00065000 | 2023-09-29 3:55PM EDT | 65.00 | 7.12 | 7.05 | 7.25 | +1.25 | +21.29% | 3 | 1,097 | 45.00% |
| ZM231117C00070000 | 2023-09-29 3:41PM EDT | 70.00 | 4.10 | 4.00 | 4.10 | +0.86 | +26.54% | 86 | 2,278 | 41.26% |
| ZM231117C00075000 | 2023-09-29 3:55PM EDT | 75.00 | 2.02 | 2.03 | 2.07 | +0.43 | +27.04% | 74 | 2,193 | 39.70% |
| ZM231117C00080000 | 2023-09-29 3:55PM EDT | 80.00 | 0.97 | 0.95 | 1.00 | +0.20 | +25.97% | 209 | 4,076 | 39.89% |
| ZM231117C00085000 | 2023-09-29 3:22PM EDT | 85.00 | 0.51 | 0.46 | 0.52 | +0.12 | +30.77% | 22 | 4,538 | 41.70% |
| ZM231117C00090000 | 2023-09-29 3:55PM EDT | 90.00 | 0.29 | 0.24 | 0.30 | +0.08 | +38.10% | 16 | 13,934 | 44.24% |
| ZM231117C00095000 | 2023-09-29 1:54PM EDT | 95.00 | 0.15 | 0.13 | 0.17 | -0.03 | -16.67% | 2 | 1,216 | 46.19% |
| ZM231117C00100000 | 2023-09-28 2:33PM EDT | 100.00 | 0.08 | 0.06 | 0.15 | 0.00 | - | 10 | 1,066 | 51.17% |
| ZM231117C00105000 | 2023-09-29 11:38AM EDT | 105.00 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 64 | 545 | 49.81% |
| ZM231117C00110000 | 2023-09-29 11:42AM EDT | 110.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 606 | 51.17% |
Options de ventepour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231117P00035000 | 2023-09-22 10:58AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 203 | 74.22% |
| ZM231117P00040000 | 2023-09-29 1:15PM EDT | 40.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 10 | 224 | 65.23% |
| ZM231117P00045000 | 2023-09-26 2:01PM EDT | 45.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 1 | 605 | 58.40% |
| ZM231117P00050000 | 2023-09-28 3:15PM EDT | 50.00 | 0.18 | 0.12 | 0.19 | 0.00 | - | 1 | 982 | 51.86% |
| ZM231117P00055000 | 2023-09-29 3:55PM EDT | 55.00 | 0.33 | 0.33 | 0.37 | -0.09 | -21.43% | 4 | 2,538 | 47.27% |
| ZM231117P00060000 | 2023-09-29 3:55PM EDT | 60.00 | 0.78 | 0.75 | 0.78 | -0.21 | -21.21% | 49 | 1,586 | 41.90% |
| ZM231117P00065000 | 2023-09-29 3:55PM EDT | 65.00 | 1.73 | 1.72 | 1.75 | -0.52 | -23.11% | 35 | 2,550 | 38.45% |
| ZM231117P00070000 | 2023-09-29 3:55PM EDT | 70.00 | 3.63 | 3.60 | 3.70 | -1.12 | -23.58% | 24 | 2,795 | 36.67% |
| ZM231117P00075000 | 2023-09-29 3:52PM EDT | 75.00 | 6.37 | 6.55 | 6.70 | -2.32 | -26.70% | 21 | 950 | 34.96% |
| ZM231117P00080000 | 2023-09-27 1:20PM EDT | 80.00 | 13.60 | 10.50 | 10.75 | 0.00 | - | 3 | 40,449 | 35.13% |
| ZM231117P00085000 | 2023-09-25 3:44PM EDT | 85.00 | 16.35 | 15.05 | 15.35 | 0.00 | - | 2 | 103 | 36.18% |
| ZM231117P00090000 | 2023-08-22 1:57PM EDT | 90.00 | 23.83 | 18.85 | 19.30 | 0.00 | - | 1 | 23 | 0.00% |
| ZM231117P00095000 | 2023-08-04 2:54PM EDT | 95.00 | 26.20 | 23.25 | 23.60 | 0.00 | - | 10 | 0 | 0.00% |
| ZM231117P00100000 | 2023-09-07 3:39PM EDT | 100.00 | 26.21 | 29.85 | 30.25 | 0.00 | - | 1 | 0 | 53.32% |
| ZM231117P00105000 | 2023-04-13 10:17AM EDT | 105.00 | 36.40 | 41.00 | 41.75 | 0.00 | - | - | 0 | 154.91% |
© 2023 Yahoo. Tous droits réservés.
