La bourse ferme dans 7 h 15 min
CAC 40
7 942,76 +28,11 (+0,36 %) Euro Stoxx 50
4 906,16 +15,55 (+0,32 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0745 +0,0017 (+0,16 %) Gold future
2 309,70 +0,10 (+0,00 %) Bitcoin EUR
55 192,95 +1 383,09 (+2,57 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 55.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240531C00058000 | 2024-04-29 2:59PM EDT | 58.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240531C00059000 | 2024-04-15 2:48PM EDT | 59.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240531C00060000 | 2024-05-02 3:25PM EDT | 60.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240531C00061000 | 2024-04-30 2:57PM EDT | 61.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM240531C00062000 | 2024-05-02 10:31AM EDT | 62.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240531C00063000 | 2024-05-02 3:10PM EDT | 63.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| ZM240531C00064000 | 2024-05-02 1:56PM EDT | 64.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZM240531C00065000 | 2024-05-02 12:03PM EDT | 65.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| ZM240531C00066000 | 2024-05-02 2:13PM EDT | 66.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZM240531C00067000 | 2024-05-02 3:50PM EDT | 67.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ZM240531C00068000 | 2024-04-29 12:07PM EDT | 68.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM240531C00069000 | 2024-05-02 10:12AM EDT | 69.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM240531C00070000 | 2024-05-02 3:56PM EDT | 70.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| ZM240531C00071000 | 2024-05-02 3:04PM EDT | 71.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZM240531C00072000 | 2024-05-02 12:39PM EDT | 72.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240531C00073000 | 2024-05-02 12:48PM EDT | 73.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240531C00074000 | 2024-05-02 2:50PM EDT | 74.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM240531C00075000 | 2024-05-02 2:46PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240531C00080000 | 2024-04-22 1:35PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531P00047000 | 2024-04-22 3:29PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240531P00050000 | 2024-05-02 3:09PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240531P00052000 | 2024-04-17 12:37PM EDT | 52.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240531P00053000 | 2024-04-29 10:12AM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240531P00054000 | 2024-04-25 11:37AM EDT | 54.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240531P00055000 | 2024-05-02 9:40AM EDT | 55.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ZM240531P00056000 | 2024-05-02 2:57PM EDT | 56.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM240531P00057000 | 2024-05-02 10:04AM EDT | 57.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM240531P00058000 | 2024-05-02 12:55PM EDT | 58.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM240531P00059000 | 2024-05-02 12:40PM EDT | 59.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ZM240531P00060000 | 2024-05-02 3:25PM EDT | 60.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZM240531P00061000 | 2024-05-02 1:10PM EDT | 61.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM240531P00062000 | 2024-05-02 3:10PM EDT | 62.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZM240531P00063000 | 2024-05-02 2:41PM EDT | 63.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240531P00064000 | 2024-04-30 9:32AM EDT | 64.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
