La bourse est fermée
Dow Jones
38 055,34 -330,75 (-0,86 %) Nasdaq
15 835,76 -147,32 (-0,92 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0692 -0,0033 (-0,31 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:52AM EDT. Marché ouvert.
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-04-25 12:40PM EDT | 50.00 | 11.00 | 11.65 | 12.10 | 0.00 | - | - | 1 | 74.41% |
| ZM240510C00051000 | 2024-04-12 12:48PM EDT | 51.00 | 11.20 | 10.60 | 11.10 | 0.00 | - | 1 | 1 | 66.21% |
| ZM240510C00055000 | 2024-04-30 11:09AM EDT | 55.00 | 7.10 | 6.75 | 7.00 | +0.15 | +2.16% | 9 | 1 | 53.52% |
| ZM240510C00056000 | 2024-04-22 10:53AM EDT | 56.00 | 3.85 | 5.75 | 6.40 | 0.00 | - | 3 | 8 | 50.88% |
| ZM240510C00057000 | 2024-04-29 12:45PM EDT | 57.00 | 6.70 | 4.85 | 5.05 | 0.00 | - | 1 | 88 | 43.21% |
| ZM240510C00058000 | 2024-04-29 12:45PM EDT | 58.00 | 5.73 | 4.00 | 4.20 | 0.00 | - | 1 | 94 | 42.09% |
| ZM240510C00059000 | 2024-04-29 10:59AM EDT | 59.00 | 5.00 | 3.10 | 3.30 | 0.00 | - | 2 | 118 | 37.84% |
| ZM240510C00060000 | 2024-04-30 11:04AM EDT | 60.00 | 2.63 | 2.39 | 2.49 | -1.37 | -34.25% | 6 | 216 | 34.96% |
| ZM240510C00061000 | 2024-04-29 3:39PM EDT | 61.00 | 2.66 | 1.74 | 1.82 | 0.00 | - | 10 | 251 | 33.69% |
| ZM240510C00062000 | 2024-04-30 11:30AM EDT | 62.00 | 1.23 | 1.23 | 1.26 | -0.79 | -39.11% | 97 | 456 | 32.57% |
| ZM240510C00063000 | 2024-04-30 11:27AM EDT | 63.00 | 0.82 | 0.83 | 0.85 | -0.87 | -51.48% | 82 | 153 | 32.37% |
| ZM240510C00064000 | 2024-04-30 11:32AM EDT | 64.00 | 0.54 | 0.53 | 0.57 | -0.48 | -47.06% | 132 | 487 | 32.86% |
| ZM240510C00065000 | 2024-04-30 11:31AM EDT | 65.00 | 0.33 | 0.32 | 0.36 | -0.31 | -48.44% | 253 | 372 | 32.91% |
| ZM240510C00066000 | 2024-04-30 10:41AM EDT | 66.00 | 0.25 | 0.20 | 0.25 | -0.23 | -47.92% | 3 | 242 | 34.38% |
| ZM240510C00067000 | 2024-04-30 10:12AM EDT | 67.00 | 0.19 | 0.13 | 0.18 | -0.15 | -44.12% | 5 | 158 | 36.13% |
| ZM240510C00068000 | 2024-04-29 3:44PM EDT | 68.00 | 0.18 | 0.09 | 0.14 | 0.00 | - | 9 | 55 | 38.38% |
| ZM240510C00069000 | 2024-04-29 12:14PM EDT | 69.00 | 0.18 | 0.06 | 0.13 | 0.00 | - | 13 | 67 | 41.99% |
| ZM240510C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 1 | 425 | 46.88% |
| ZM240510C00071000 | 2024-04-30 9:30AM EDT | 71.00 | 0.06 | 0.03 | 0.07 | -0.07 | -53.85% | 3 | 24 | 44.53% |
| ZM240510C00072000 | 2024-04-30 9:43AM EDT | 72.00 | 0.19 | 0.00 | 0.10 | +0.07 | +58.33% | 1 | 9 | 51.17% |
| ZM240510C00073000 | 2024-04-09 10:39AM EDT | 73.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | 20 | 61 | 53.71% |
| ZM240510C00074000 | 2024-03-28 11:39AM EDT | 74.00 | 0.60 | 0.01 | 0.19 | 0.00 | - | 1 | 1 | 58.40% |
| ZM240510C00075000 | 2024-04-12 10:08AM EDT | 75.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 4 | 43 | 59.38% |
| ZM240510C00078000 | 2024-03-28 3:55PM EDT | 78.00 | 0.72 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 70.31% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00049000 | 2024-04-25 1:36PM EDT | 49.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 3 | 70.31% |
| ZM240510P00050000 | 2024-04-29 11:03AM EDT | 50.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 64.84% |
| ZM240510P00052000 | 2024-04-25 1:34PM EDT | 52.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | - | 2 | 55.86% |
| ZM240510P00053000 | 2024-04-29 11:57AM EDT | 53.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 2 | 8 | 51.17% |
| ZM240510P00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 2 | 33 | 47.07% |
| ZM240510P00055000 | 2024-04-29 2:03PM EDT | 55.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 3 | 30 | 47.66% |
| ZM240510P00056000 | 2024-04-29 1:10PM EDT | 56.00 | 0.06 | 0.08 | 0.10 | 0.00 | - | 5 | 316 | 36.43% |
| ZM240510P00057000 | 2024-04-29 12:56PM EDT | 57.00 | 0.07 | 0.12 | 0.14 | 0.00 | - | 2 | 152 | 33.79% |
| ZM240510P00058000 | 2024-04-29 2:48PM EDT | 58.00 | 0.12 | 0.19 | 0.23 | 0.00 | - | 22 | 569 | 32.47% |
| ZM240510P00059000 | 2024-04-30 11:28AM EDT | 59.00 | 0.36 | 0.33 | 0.37 | +0.20 | +125.00% | 87 | 88 | 31.15% |
| ZM240510P00060000 | 2024-04-30 10:38AM EDT | 60.00 | 0.47 | 0.57 | 0.61 | +0.13 | +38.24% | 16 | 122 | 30.66% |
| ZM240510P00061000 | 2024-04-30 10:40AM EDT | 61.00 | 0.84 | 0.92 | 0.95 | +0.31 | +58.49% | 5 | 335 | 30.08% |
| ZM240510P00062000 | 2024-04-30 11:14AM EDT | 62.00 | 1.39 | 1.40 | 1.42 | +0.52 | +59.77% | 183 | 119 | 29.79% |
| ZM240510P00063000 | 2024-04-30 10:46AM EDT | 63.00 | 1.81 | 1.95 | 2.00 | +0.49 | +37.12% | 31 | 71 | 29.15% |
| ZM240510P00064000 | 2024-04-29 2:46PM EDT | 64.00 | 1.86 | 2.64 | 2.74 | 0.00 | - | 72 | 69 | 29.69% |
| ZM240510P00065000 | 2024-04-29 1:39PM EDT | 65.00 | 2.18 | 3.40 | 3.60 | 0.00 | - | 30 | 57 | 31.54% |
| ZM240510P00066000 | 2024-04-29 9:43AM EDT | 66.00 | 3.32 | 4.30 | 4.45 | 0.00 | - | 1 | 0 | 30.76% |
| ZM240510P00067000 | 2024-04-29 10:01AM EDT | 67.00 | 4.00 | 5.20 | 5.45 | 0.00 | - | 4 | 9 | 35.55% |
| ZM240510P00068000 | 2024-04-29 10:43AM EDT | 68.00 | 4.60 | 6.15 | 6.40 | 0.00 | - | 11 | 12 | 37.11% |
| ZM240510P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 6.00 | 7.10 | 7.50 | 0.00 | - | 22 | 22 | 47.56% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.75 | 8.15 | 8.45 | 0.00 | - | 2 | 4 | 48.93% |
| ZM240510P00071000 | 2024-04-12 11:57AM EDT | 71.00 | 9.13 | 9.15 | 9.50 | 0.00 | - | 1 | 0 | 56.25% |
