Marchés français ouverture 3 h 55 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
26 488,46 +909,57 (+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’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240119C00035000 | 2023-08-08 10:58AM EDT | 35.00 | 31.98 | 40.00 | 40.75 | 0.00 | - | 1 | 28 | 165.41% |
| ZM240119C00040000 | 2023-08-29 10:02AM EDT | 40.00 | 28.80 | 31.75 | 32.45 | 0.00 | - | 1 | 182 | 98.12% |
| ZM240119C00045000 | 2023-09-07 12:18PM EDT | 45.00 | 30.75 | 25.90 | 26.25 | 0.00 | - | 4 | 411 | 66.77% |
| ZM240119C00050000 | 2023-09-29 9:56AM EDT | 50.00 | 21.75 | 21.40 | 21.75 | +1.80 | +9.02% | 1 | 648 | 61.06% |
| ZM240119C00055000 | 2023-09-29 3:08PM EDT | 55.00 | 17.60 | 17.10 | 17.25 | +1.95 | +12.46% | 19 | 298 | 54.81% |
| ZM240119C00060000 | 2023-09-28 12:54PM EDT | 60.00 | 11.85 | 13.15 | 13.40 | 0.00 | - | 42 | 773 | 51.18% |
| ZM240119C00065000 | 2023-09-29 1:12PM EDT | 65.00 | 9.79 | 9.80 | 9.90 | +1.39 | +16.55% | 14 | 8,550 | 48.62% |
| ZM240119C00070000 | 2023-09-29 3:03PM EDT | 70.00 | 7.35 | 7.00 | 7.05 | +1.17 | +18.93% | 11 | 2,268 | 46.31% |
| ZM240119C00075000 | 2023-09-29 12:13PM EDT | 75.00 | 5.00 | 4.75 | 4.90 | +0.80 | +19.05% | 33 | 2,038 | 45.15% |
| ZM240119C00080000 | 2023-09-29 3:12PM EDT | 80.00 | 3.38 | 3.20 | 3.35 | +0.59 | +21.15% | 55 | 3,007 | 44.67% |
| ZM240119C00085000 | 2023-09-29 3:56PM EDT | 85.00 | 2.17 | 2.17 | 2.25 | +0.32 | +17.30% | 20 | 2,959 | 44.41% |
| ZM240119C00090000 | 2023-09-29 3:12PM EDT | 90.00 | 1.56 | 1.45 | 1.52 | +0.32 | +25.81% | 19 | 3,433 | 44.58% |
| ZM240119C00095000 | 2023-09-29 1:21PM EDT | 95.00 | 1.04 | 0.99 | 1.06 | +0.21 | +25.30% | 1 | 1,421 | 45.29% |
| ZM240119C00100000 | 2023-09-29 10:46AM EDT | 100.00 | 0.70 | 0.71 | 0.76 | +0.08 | +12.90% | 4 | 3,964 | 46.24% |
| ZM240119C00105000 | 2023-09-28 10:30AM EDT | 105.00 | 0.42 | 0.51 | 0.56 | 0.00 | - | 1 | 1,427 | 47.31% |
| ZM240119C00110000 | 2023-09-29 10:24AM EDT | 110.00 | 0.39 | 0.38 | 0.42 | +0.04 | +11.43% | 1 | 1,136 | 48.44% |
| ZM240119C00115000 | 2023-09-29 11:28AM EDT | 115.00 | 0.31 | 0.27 | 0.35 | -0.06 | -16.22% | 3 | 1,641 | 50.29% |
| ZM240119C00120000 | 2023-09-26 1:57PM EDT | 120.00 | 0.22 | 0.23 | 0.25 | 0.00 | - | 4 | 1,562 | 50.29% |
| ZM240119C00125000 | 2023-09-29 1:40PM EDT | 125.00 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11% | 4 | 1,557 | 51.37% |
| ZM240119C00130000 | 2023-09-29 10:38AM EDT | 130.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 5 | 1,460 | 52.83% |
| ZM240119C00135000 | 2023-09-27 10:51AM EDT | 135.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 5 | 483 | 53.91% |
| ZM240119C00140000 | 2023-09-28 1:40PM EDT | 140.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 1 | 753 | 55.37% |
| ZM240119C00145000 | 2023-09-27 3:10PM EDT | 145.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 4 | 1,043 | 56.64% |
| ZM240119C00150000 | 2023-09-29 9:37AM EDT | 150.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 2 | 6,390 | 57.23% |
| ZM240119C00155000 | 2023-09-29 9:37AM EDT | 155.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 2 | 327 | 58.79% |
| ZM240119C00160000 | 2023-09-26 9:40AM EDT | 160.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 2,956 | 60.84% |
| ZM240119C00165000 | 2023-08-31 2:24PM EDT | 165.00 | 0.13 | 0.04 | 0.07 | 0.00 | - | 3 | 441 | 60.55% |
| ZM240119C00170000 | 2023-09-28 1:50PM EDT | 170.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 790 | 62.89% |
| ZM240119C00175000 | 2023-09-27 12:20PM EDT | 175.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 815 | 64.06% |
| ZM240119C00180000 | 2023-09-12 2:25PM EDT | 180.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 18 | 1,920 | 65.63% |
| ZM240119C00185000 | 2023-09-18 10:16AM EDT | 185.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 473 | 64.45% |
| ZM240119C00190000 | 2023-09-05 2:15PM EDT | 190.00 | 0.11 | 0.04 | 0.05 | 0.00 | - | 1 | 780 | 67.58% |
| ZM240119C00195000 | 2023-09-06 3:57PM EDT | 195.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 3 | 652 | 67.19% |
| ZM240119C00200000 | 2023-09-14 3:15PM EDT | 200.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 2,146 | 68.75% |
| ZM240119C00210000 | 2023-09-26 11:28AM EDT | 210.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 930 | 69.14% |
| ZM240119C00220000 | 2023-09-07 11:54AM EDT | 220.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 3 | 1,705 | 73.05% |
| ZM240119C00230000 | 2023-09-12 9:30AM EDT | 230.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 603 | 75.39% |
| ZM240119C00240000 | 2023-09-28 1:18PM EDT | 240.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 10 | 11,124 | 77.73% |
| ZM240119C00250000 | 2023-09-29 3:27PM EDT | 250.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 1,883 | 78.52% |
| ZM240119C00260000 | 2023-09-29 10:53AM EDT | 260.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 1,436 | 78.91% |
| ZM240119C00270000 | 2023-08-29 1:25PM EDT | 270.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 355 | 82.81% |
| ZM240119C00280000 | 2023-08-25 10:22AM EDT | 280.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 297 | 82.81% |
| ZM240119C00290000 | 2023-09-15 12:37PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,263 | 82.81% |
| ZM240119C00300000 | 2023-09-29 3:05PM EDT | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 1,709 | 84.38% |
| ZM240119C00310000 | 2023-09-21 1:35PM EDT | 310.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 460 | 85.94% |
| ZM240119C00320000 | 2023-09-08 2:27PM EDT | 320.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 389 | 84.38% |
| ZM240119C00330000 | 2023-08-22 3:42PM EDT | 330.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,405 | 85.94% |
| ZM240119C00340000 | 2023-07-14 9:40AM EDT | 340.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 291 | 90.63% |
| ZM240119C00350000 | 2023-09-14 9:44AM EDT | 350.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 3,314 | 89.06% |
| ZM240119C00360000 | 2023-08-31 11:24AM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 452 | 90.63% |
| ZM240119C00370000 | 2023-08-23 10:34AM EDT | 370.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 205 | 92.19% |
| ZM240119C00380000 | 2023-07-18 9:38AM EDT | 380.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 110 | 93.75% |
| ZM240119C00390000 | 2023-08-23 9:30AM EDT | 390.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 211 | 93.75% |
| ZM240119C00400000 | 2023-09-29 3:27PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 67,692 | 98.44% |
| ZM240119C00410000 | 2023-09-14 11:02AM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 96.88% |
| ZM240119C00420000 | 2023-08-16 3:47PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 98.44% |
| ZM240119C00430000 | 2023-09-26 12:29PM EDT | 430.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 911 | 98.44% |
| ZM240119C00440000 | 2023-09-26 12:29PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,520 | 95.31% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240119P00035000 | 2023-09-29 9:41AM EDT | 35.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 7 | 1,260 | 57.23% |
| ZM240119P00040000 | 2023-09-29 9:38AM EDT | 40.00 | 0.20 | 0.17 | 0.21 | -0.02 | -9.09% | 1 | 5,069 | 54.59% |
| ZM240119P00045000 | 2023-09-28 10:35AM EDT | 45.00 | 0.53 | 0.32 | 0.45 | 0.00 | - | 1 | 8,431 | 51.03% |
| ZM240119P00050000 | 2023-09-29 12:38PM EDT | 50.00 | 0.75 | 0.74 | 0.79 | -0.28 | -27.18% | 4 | 8,796 | 48.78% |
| ZM240119P00055000 | 2023-09-29 3:02PM EDT | 55.00 | 1.30 | 1.35 | 1.38 | -0.33 | -20.25% | 41 | 3,258 | 45.51% |
| ZM240119P00060000 | 2023-09-29 10:42AM EDT | 60.00 | 2.21 | 2.34 | 2.38 | -0.47 | -17.54% | 7 | 4,009 | 43.09% |
| ZM240119P00065000 | 2023-09-29 2:29PM EDT | 65.00 | 3.80 | 3.85 | 3.90 | -0.60 | -13.64% | 15 | 2,795 | 41.07% |
| ZM240119P00070000 | 2023-09-29 2:43PM EDT | 70.00 | 5.85 | 5.95 | 6.10 | -1.70 | -22.52% | 2 | 4,728 | 39.70% |
| ZM240119P00075000 | 2023-09-28 2:53PM EDT | 75.00 | 9.85 | 8.75 | 8.90 | 0.00 | - | 1 | 4,251 | 38.12% |
| ZM240119P00080000 | 2023-09-29 1:14PM EDT | 80.00 | 12.37 | 12.15 | 12.35 | -1.53 | -11.01% | 5 | 3,680 | 36.87% |
| ZM240119P00085000 | 2023-09-27 3:10PM EDT | 85.00 | 18.17 | 16.10 | 16.45 | 0.00 | - | 6 | 1,725 | 36.90% |
| ZM240119P00090000 | 2023-09-27 2:26PM EDT | 90.00 | 23.44 | 20.40 | 20.80 | 0.00 | - | 2 | 2,450 | 35.91% |
| ZM240119P00095000 | 2023-09-19 11:41AM EDT | 95.00 | 25.85 | 25.10 | 25.45 | 0.00 | - | 1 | 1,754 | 35.50% |
| ZM240119P00100000 | 2023-09-27 2:26PM EDT | 100.00 | 33.14 | 29.95 | 30.30 | 0.00 | - | 2 | 431 | 36.38% |
| ZM240119P00105000 | 2023-08-14 10:11AM EDT | 105.00 | 38.55 | 35.15 | 35.65 | 0.00 | - | 1 | 2 | 47.93% |
| ZM240119P00110000 | 2023-09-27 2:33PM EDT | 110.00 | 42.95 | 39.90 | 40.30 | 0.00 | - | 9 | 9 | 43.85% |
| ZM240119P00115000 | 2023-08-21 1:43PM EDT | 115.00 | 47.60 | 43.70 | 44.10 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00120000 | 2023-09-29 3:07PM EDT | 120.00 | 49.50 | 49.80 | 50.35 | -2.05 | -3.98% | 66 | 38 | 52.00% |
| ZM240119P00125000 | 2023-09-27 3:52PM EDT | 125.00 | 57.65 | 54.85 | 55.35 | 0.00 | - | 2,000 | 0 | 55.08% |
| ZM240119P00130000 | 2023-09-29 3:11PM EDT | 130.00 | 59.70 | 59.85 | 60.35 | -1.90 | -3.08% | 5,316 | 2,205 | 58.01% |
| ZM240119P00135000 | 2023-09-26 3:11PM EDT | 135.00 | 66.50 | 64.80 | 65.35 | 0.00 | - | 7,500 | 0 | 60.74% |
| ZM240119P00140000 | 2023-09-29 3:00PM EDT | 140.00 | 69.42 | 69.85 | 70.30 | +2.62 | +3.92% | 1,750 | 0 | 61.62% |
| ZM240119P00145000 | 2023-09-06 2:28PM EDT | 145.00 | 71.50 | 74.75 | 75.30 | 0.00 | - | 7,500 | 0 | 64.06% |
| ZM240119P00150000 | 2023-09-20 3:05PM EDT | 150.00 | 80.70 | 79.85 | 80.30 | 0.00 | - | 2,900 | 0 | 66.50% |
| ZM240119P00155000 | 2023-09-22 2:29PM EDT | 155.00 | 86.06 | 84.80 | 85.35 | 0.00 | - | 15 | 0 | 51.17% |
| ZM240119P00160000 | 2023-08-25 9:50AM EDT | 160.00 | 92.69 | 88.65 | 89.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00165000 | 2023-08-30 3:09PM EDT | 165.00 | 96.35 | 93.45 | 94.35 | 0.00 | - | 10,000 | 0 | 0.00% |
| ZM240119P00170000 | 2023-09-27 2:01PM EDT | 170.00 | 103.35 | 99.80 | 100.30 | 0.00 | - | 8,000 | 0 | 75.10% |
| ZM240119P00175000 | 2023-09-27 2:44PM EDT | 175.00 | 107.70 | 104.85 | 105.30 | 0.00 | - | 5 | 4 | 57.81% |
| ZM240119P00180000 | 2023-09-28 3:59PM EDT | 180.00 | 111.60 | 109.85 | 110.30 | 0.00 | - | 5 | 4 | 59.38% |
| ZM240119P00185000 | 2023-09-25 11:34AM EDT | 185.00 | 116.50 | 114.80 | 115.30 | 0.00 | - | 3,500 | 0 | 80.76% |
| ZM240119P00190000 | 2023-08-15 1:52PM EDT | 190.00 | 123.27 | 118.10 | 118.65 | 0.00 | - | 3,000 | 0 | 0.00% |
| ZM240119P00195000 | 2023-09-11 3:10PM EDT | 195.00 | 122.25 | 124.80 | 125.30 | 0.00 | - | 3,500 | 0 | 84.28% |
| ZM240119P00200000 | 2023-09-29 3:11PM EDT | 200.00 | 129.70 | 129.85 | 130.35 | +2.60 | +2.05% | 3,500 | 0 | 70.70% |
| ZM240119P00210000 | 2023-08-25 9:42AM EDT | 210.00 | 142.68 | 138.25 | 139.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00220000 | 2023-09-05 3:58PM EDT | 220.00 | 146.65 | 149.75 | 150.35 | 0.00 | - | 3,001 | 0 | 94.43% |
| ZM240119P00230000 | 2023-08-25 3:10PM EDT | 230.00 | 162.25 | 158.60 | 159.50 | 0.00 | - | 1,351 | 0 | 0.00% |
| ZM240119P00240000 | 2023-09-28 3:10PM EDT | 240.00 | 171.60 | 169.75 | 170.35 | 0.00 | - | 4,000 | 0 | 100.10% |
| ZM240119P00250000 | 2023-09-25 3:20PM EDT | 250.00 | 181.50 | 179.30 | 180.60 | 0.00 | - | 2,500 | 0 | 112.01% |
| ZM240119P00260000 | 2023-08-03 3:21PM EDT | 260.00 | 189.70 | 187.35 | 189.55 | 0.00 | - | 5,190 | 0 | 0.00% |
| ZM240119P00270000 | 2022-11-08 4:49PM EDT | 270.00 | 190.65 | 196.05 | 199.75 | 0.00 | - | 100 | 0 | 0.00% |
| ZM240119P00280000 | 2023-09-13 2:08PM EDT | 280.00 | 210.35 | 209.35 | 211.00 | 0.00 | - | 1 | 0 | 98.83% |
| ZM240119P00290000 | 2022-08-17 3:49PM EDT | 290.00 | 187.40 | 206.55 | 215.95 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00300000 | 2022-11-29 12:40PM EDT | 300.00 | 228.47 | 230.00 | 233.35 | 0.00 | - | 1 | 0 | 148.24% |
| ZM240119P00310000 | 2022-11-08 4:49PM EDT | 310.00 | 230.20 | 235.00 | 239.65 | 0.00 | - | 175 | 0 | 0.00% |
| ZM240119P00320000 | 2022-07-12 11:44AM EDT | 320.00 | 210.85 | 208.05 | 216.60 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240119P00330000 | 2022-06-16 3:49PM EDT | 330.00 | 225.85 | 226.10 | 234.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00340000 | 2023-09-27 2:52PM EDT | 340.00 | 272.85 | 268.75 | 271.25 | 0.00 | - | 3,580 | 0 | 149.05% |
| ZM240119P00350000 | 2023-08-01 3:01PM EDT | 350.00 | 277.40 | 277.10 | 280.50 | 0.00 | - | 6 | 0 | 130.37% |
| ZM240119P00360000 | 2023-09-22 1:47PM EDT | 360.00 | 291.00 | 288.80 | 291.35 | 0.00 | - | 6 | 0 | 97.66% |
| ZM240119P00370000 | 2023-07-24 3:45PM EDT | 370.00 | 300.12 | 299.50 | 304.00 | 0.00 | - | 7 | 0 | 164.31% |
| ZM240119P00380000 | 2022-04-06 9:30AM EDT | 380.00 | 261.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00390000 | 2022-07-25 9:49AM EDT | 390.00 | 284.72 | 304.60 | 313.35 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00400000 | 2023-07-28 9:53AM EDT | 400.00 | 325.51 | 330.35 | 334.35 | 0.00 | - | 2 | 0 | 179.30% |
| ZM240119P00410000 | 2023-09-06 10:31AM EDT | 410.00 | 337.15 | 338.40 | 341.60 | 0.00 | - | 5 | 0 | 168.63% |
| ZM240119P00420000 | 2023-09-01 9:40AM EDT | 420.00 | 348.21 | 349.25 | 350.85 | 0.00 | - | 5 | 0 | 87.50% |
| ZM240119P00430000 | 2023-09-14 9:40AM EDT | 430.00 | 358.26 | 358.80 | 361.65 | 0.00 | - | 5 | 0 | 127.93% |
| ZM240119P00440000 | 2023-09-21 3:00PM EDT | 440.00 | 371.25 | 368.25 | 371.70 | 0.00 | - | 1,500 | 0 | 175.22% |
© 2023 Yahoo. Tous droits réservés.
