La bourse est fermée
Dow Jones
38 052,31 -333,78 (-0,87 %) Nasdaq
15 844,13 -138,96 (-0,87 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) 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 12:05PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 35.00 | 26.65 | 26.60 | 27.10 | 0.00 | - | 2 | 35 | 130.86% |
| ZM240517C00040000 | 2023-12-11 2:06PM EDT | 40.00 | 34.40 | 31.05 | 31.90 | 0.00 | - | 2 | 24 | 436.52% |
| ZM240517C00045000 | 2024-04-23 9:51AM EDT | 45.00 | 15.70 | 16.45 | 17.15 | 0.00 | - | 1 | 171 | 72.66% |
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 12.30 | 11.75 | 12.25 | 0.00 | - | 1 | 266 | 66.31% |
| ZM240517C00055000 | 2024-04-29 11:58AM EDT | 55.00 | 9.00 | 6.75 | 7.30 | 0.00 | - | 20 | 438 | 52.54% |
| ZM240517C00057000 | 2024-04-22 11:34AM EDT | 57.00 | 3.40 | 5.00 | 5.30 | 0.00 | - | - | 8 | 41.31% |
| ZM240517C00058000 | 2024-04-29 2:32PM EDT | 58.00 | 5.57 | 4.10 | 4.60 | 0.00 | - | 16 | 65 | 42.87% |
| ZM240517C00059000 | 2024-04-29 2:32PM EDT | 59.00 | 4.69 | 3.45 | 3.55 | 0.00 | - | 15 | 42 | 35.30% |
| ZM240517C00060000 | 2024-04-30 11:29AM EDT | 60.00 | 2.79 | 2.74 | 2.80 | -1.01 | -26.58% | 3 | 1,327 | 33.59% |
| ZM240517C00061000 | 2024-04-30 11:46AM EDT | 61.00 | 2.18 | 2.13 | 2.18 | -1.17 | -34.93% | 2 | 139 | 33.06% |
| ZM240517C00062000 | 2024-04-30 11:30AM EDT | 62.00 | 1.65 | 1.60 | 1.65 | -0.67 | -28.88% | 38 | 374 | 32.62% |
| ZM240517C00063000 | 2024-04-30 11:42AM EDT | 63.00 | 1.16 | 1.18 | 1.22 | -0.80 | -40.82% | 40 | 136 | 32.37% |
| ZM240517C00064000 | 2024-04-29 2:32PM EDT | 64.00 | 1.37 | 0.85 | 0.89 | 0.00 | - | 33 | 150 | 32.42% |
| ZM240517C00065000 | 2024-04-30 11:28AM EDT | 65.00 | 0.62 | 0.61 | 0.64 | -0.43 | -40.95% | 48 | 3,247 | 32.62% |
| ZM240517C00066000 | 2024-04-30 10:55AM EDT | 66.00 | 0.51 | 0.43 | 0.48 | -0.29 | -36.25% | 1 | 80 | 33.59% |
| ZM240517C00067000 | 2024-04-30 10:44AM EDT | 67.00 | 0.38 | 0.30 | 0.36 | -0.14 | -26.92% | 8 | 118 | 34.57% |
| ZM240517C00068000 | 2024-04-30 11:04AM EDT | 68.00 | 0.25 | 0.22 | 0.28 | -0.15 | -37.50% | 14 | 66 | 35.89% |
| ZM240517C00069000 | 2024-04-29 3:44PM EDT | 69.00 | 0.29 | 0.15 | 0.22 | 0.00 | - | 43 | 101 | 37.21% |
| ZM240517C00070000 | 2024-04-30 11:45AM EDT | 70.00 | 0.15 | 0.14 | 0.17 | -0.07 | -31.82% | 57 | 6,803 | 38.28% |
| ZM240517C00071000 | 2024-04-23 10:59AM EDT | 71.00 | 0.13 | 0.09 | 0.16 | 0.00 | - | - | 1 | 40.92% |
| ZM240517C00072000 | 2024-04-29 2:43PM EDT | 72.00 | 0.15 | 0.05 | 0.24 | 0.00 | - | 20 | 27 | 48.24% |
| ZM240517C00075000 | 2024-04-30 10:29AM EDT | 75.00 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 4 | 3,824 | 48.24% |
| ZM240517C00080000 | 2024-04-29 2:16PM EDT | 80.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 28 | 2,405 | 25.00% |
| ZM240517C00085000 | 2024-04-25 3:54PM EDT | 85.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 567 | 68.36% |
| ZM240517C00090000 | 2024-04-29 11:11AM EDT | 90.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 25 | 731 | 77.73% |
| ZM240517C00095000 | 2024-04-26 11:52AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 404 | 70.31% |
| ZM240517C00100000 | 2024-04-18 12:00PM EDT | 100.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 33 | 1,697 | 94.53% |
| ZM240517C00105000 | 2024-03-13 2:51PM EDT | 105.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 289 | 107.23% |
| ZM240517C00110000 | 2024-04-16 3:56PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 706 | 50.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 151 | 93.75% |
| ZM240517P00040000 | 2024-04-19 9:52AM EDT | 40.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 662 | 93.75% |
| ZM240517P00045000 | 2024-04-22 10:43AM EDT | 45.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 391 | 71.09% |
| ZM240517P00050000 | 2024-04-30 10:12AM EDT | 50.00 | 0.09 | 0.01 | 0.11 | +0.04 | +80.00% | 1 | 620 | 54.30% |
| ZM240517P00051000 | 2024-04-23 10:07AM EDT | 51.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 2 | 54.10% |
| ZM240517P00052000 | 2024-04-29 2:03PM EDT | 52.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 3 | 9 | 50.88% |
| ZM240517P00053000 | 2024-04-29 12:50PM EDT | 53.00 | 0.06 | 0.05 | 0.19 | 0.00 | - | 2 | 5 | 46.88% |
| ZM240517P00054000 | 2024-04-26 1:56PM EDT | 54.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 3 | 43 | 43.36% |
| ZM240517P00055000 | 2024-04-30 11:39AM EDT | 55.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 12 | 6,611 | 35.74% |
| ZM240517P00056000 | 2024-04-30 11:42AM EDT | 56.00 | 0.20 | 0.19 | 0.21 | +0.07 | +53.85% | 4 | 34 | 34.08% |
| ZM240517P00057000 | 2024-04-30 11:16AM EDT | 57.00 | 0.28 | 0.28 | 0.29 | +0.11 | +64.71% | 1 | 120 | 32.42% |
| ZM240517P00058000 | 2024-04-30 11:39AM EDT | 58.00 | 0.41 | 0.40 | 0.43 | +0.13 | +46.43% | 21 | 244 | 31.54% |
| ZM240517P00059000 | 2024-04-30 11:22AM EDT | 59.00 | 0.62 | 0.60 | 0.63 | +0.20 | +47.62% | 23 | 98 | 30.76% |
| ZM240517P00060000 | 2024-04-30 11:45AM EDT | 60.00 | 0.91 | 0.89 | 0.91 | +0.34 | +59.65% | 23 | 6,610 | 30.18% |
| ZM240517P00061000 | 2024-04-30 11:37AM EDT | 61.00 | 1.27 | 1.26 | 1.29 | +0.44 | +53.01% | 236 | 220 | 29.88% |
| ZM240517P00062000 | 2024-04-29 3:58PM EDT | 62.00 | 1.40 | 1.72 | 1.78 | +0.30 | +27.27% | 10 | 211 | 29.86% |
| ZM240517P00063000 | 2024-04-29 2:22PM EDT | 63.00 | 1.50 | 2.30 | 2.35 | 0.00 | - | 66 | 71 | 29.54% |
| ZM240517P00064000 | 2024-04-29 12:51PM EDT | 64.00 | 1.90 | 2.94 | 3.05 | 0.00 | - | 44 | 40 | 29.98% |
| ZM240517P00065000 | 2024-04-30 9:42AM EDT | 65.00 | 2.99 | 3.70 | 3.85 | +0.33 | +12.41% | 25 | 3,325 | 31.01% |
| ZM240517P00070000 | 2024-04-29 1:33PM EDT | 70.00 | 6.74 | 8.05 | 8.65 | 0.00 | - | 3 | 1,799 | 46.68% |
| ZM240517P00075000 | 2024-04-18 9:48AM EDT | 75.00 | 14.70 | 12.95 | 13.60 | 0.00 | - | 1 | 64 | 61.52% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 80.00 | 15.95 | 18.05 | 18.55 | 0.00 | - | 1 | 0 | 73.34% |
| ZM240517P00085000 | 2023-12-14 3:44PM EDT | 85.00 | 14.44 | 15.25 | 15.65 | 0.00 | - | 1 | 17 | 0.00% |
| ZM240517P00090000 | 2023-12-27 10:43AM EDT | 90.00 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240517P00095000 | 2024-01-12 10:54AM EDT | 95.00 | 24.87 | 28.70 | 29.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 100.00 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 109.77% |
| ZM240517P00105000 | 2023-12-04 10:44AM EDT | 105.00 | 35.70 | 37.10 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
