Marchés français ouverture 8 h 25 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 -0,0009 (-0,09 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 225,25 +3 069,24 (+5,02 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240607C00049000 | 2024-05-07 12:18PM EDT | 49.00 | 13.70 | 13.65 | 17.10 | 0.00 | - | - | 1 | 77.93% |
| ZM240607C00054000 | 2024-05-16 12:35PM EDT | 54.00 | 10.50 | 8.60 | 11.80 | 0.00 | - | 4 | 4 | 98.97% |
| ZM240607C00055000 | 2024-04-26 12:52PM EDT | 55.00 | 7.84 | 8.65 | 10.90 | 0.00 | - | 3 | 3 | 64.84% |
| ZM240607C00057000 | 2024-05-13 9:58AM EDT | 57.00 | 6.93 | 7.80 | 8.40 | 0.00 | - | 1 | 1 | 62.89% |
| ZM240607C00059000 | 2024-05-20 3:37PM EDT | 59.00 | 6.28 | 6.00 | 6.45 | +1.32 | +26.61% | 5 | 16 | 54.00% |
| ZM240607C00060000 | 2024-05-20 3:46PM EDT | 60.00 | 5.60 | 5.45 | 5.70 | 0.00 | - | 31 | 8 | 55.15% |
| ZM240607C00061000 | 2024-05-20 2:59PM EDT | 61.00 | 4.91 | 4.80 | 5.05 | +1.22 | +33.06% | 18 | 1 | 55.23% |
| ZM240607C00062000 | 2024-05-20 1:03PM EDT | 62.00 | 4.15 | 4.05 | 4.40 | -0.35 | -7.78% | 105 | 130 | 53.49% |
| ZM240607C00063000 | 2024-05-20 3:22PM EDT | 63.00 | 3.64 | 3.60 | 3.70 | -0.21 | -5.45% | 5 | 88 | 53.17% |
| ZM240607C00064000 | 2024-05-20 3:46PM EDT | 64.00 | 3.20 | 3.05 | 3.25 | -0.13 | -3.90% | 163 | 545 | 53.30% |
| ZM240607C00065000 | 2024-05-20 3:57PM EDT | 65.00 | 2.70 | 2.33 | 2.80 | -0.17 | -5.92% | 191 | 31 | 51.07% |
| ZM240607C00066000 | 2024-05-20 3:50PM EDT | 66.00 | 2.31 | 2.25 | 2.80 | -0.09 | -3.75% | 175 | 43 | 57.37% |
| ZM240607C00067000 | 2024-05-20 3:59PM EDT | 67.00 | 1.93 | 1.68 | 2.01 | -0.27 | -12.27% | 30 | 46 | 51.73% |
| ZM240607C00068000 | 2024-05-20 3:57PM EDT | 68.00 | 1.69 | 1.60 | 1.75 | -0.07 | -3.98% | 21 | 43 | 54.35% |
| ZM240607C00069000 | 2024-05-20 1:49PM EDT | 69.00 | 1.29 | 0.73 | 1.47 | -0.18 | -12.24% | 20 | 26 | 55.71% |
| ZM240607C00070000 | 2024-05-20 3:39PM EDT | 70.00 | 1.14 | 0.35 | 1.22 | -0.11 | -8.80% | 43 | 87 | 55.57% |
| ZM240607C00071000 | 2024-05-20 3:53PM EDT | 71.00 | 0.98 | 0.28 | 1.06 | -0.07 | -6.67% | 21 | 42 | 56.64% |
| ZM240607C00072000 | 2024-05-20 1:59PM EDT | 72.00 | 0.72 | 0.14 | 1.14 | -0.17 | -19.10% | 58 | 48 | 50.54% |
| ZM240607C00073000 | 2024-05-20 12:35PM EDT | 73.00 | 0.61 | 0.60 | 1.16 | -0.09 | -12.86% | 4 | 74 | 60.64% |
| ZM240607C00074000 | 2024-05-20 3:34PM EDT | 74.00 | 0.58 | 0.06 | 0.73 | -0.01 | -1.69% | 18 | 29 | 50.20% |
| ZM240607C00075000 | 2024-05-20 3:39PM EDT | 75.00 | 0.41 | 0.41 | 0.50 | -0.09 | -18.00% | 19 | 91 | 55.62% |
| ZM240607C00080000 | 2024-05-20 3:56PM EDT | 80.00 | 0.20 | 0.16 | 0.26 | -0.01 | -4.76% | 177 | 77 | 59.57% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240607P00049000 | 2024-05-20 1:01PM EDT | 49.00 | 0.13 | 0.04 | 0.52 | -0.09 | -40.91% | 3 | 29 | 77.64% |
| ZM240607P00050000 | 2024-05-20 3:48PM EDT | 50.00 | 0.09 | 0.05 | 0.10 | -0.12 | -57.14% | 28 | 27 | 56.45% |
| ZM240607P00051000 | 2024-05-17 10:39AM EDT | 51.00 | 0.21 | 0.01 | 0.60 | 0.00 | - | 2 | 12 | 69.63% |
| ZM240607P00052000 | 2024-05-17 10:14AM EDT | 52.00 | 0.23 | 0.07 | 0.21 | 0.00 | - | 5 | 299 | 54.69% |
| ZM240607P00053000 | 2024-05-20 3:43PM EDT | 53.00 | 0.20 | 0.02 | 0.22 | -0.09 | -31.03% | 9 | 334 | 55.76% |
| ZM240607P00054000 | 2024-05-20 2:08PM EDT | 54.00 | 0.21 | 0.21 | 0.33 | -0.32 | -60.38% | 12 | 103 | 53.91% |
| ZM240607P00055000 | 2024-05-20 2:50PM EDT | 55.00 | 0.34 | 0.33 | 0.35 | -0.21 | -38.18% | 10 | 232 | 52.54% |
| ZM240607P00056000 | 2024-05-20 1:58PM EDT | 56.00 | 0.47 | 0.09 | 0.50 | -0.09 | -16.07% | 27 | 115 | 53.61% |
| ZM240607P00057000 | 2024-05-20 3:36PM EDT | 57.00 | 0.62 | 0.41 | 0.76 | -0.12 | -16.22% | 20 | 50 | 51.27% |
| ZM240607P00058000 | 2024-05-20 3:43PM EDT | 58.00 | 0.75 | 0.71 | 1.75 | -0.24 | -24.24% | 39 | 29 | 62.26% |
| ZM240607P00059000 | 2024-05-20 3:49PM EDT | 59.00 | 1.01 | 0.56 | 1.13 | -0.28 | -21.71% | 26 | 26 | 53.91% |
| ZM240607P00060000 | 2024-05-20 3:48PM EDT | 60.00 | 1.27 | 1.21 | 1.33 | -0.22 | -14.77% | 31 | 97 | 50.73% |
| ZM240607P00061000 | 2024-05-17 3:47PM EDT | 61.00 | 1.65 | 0.91 | 1.66 | -0.17 | -9.34% | 4 | 86 | 51.88% |
| ZM240607P00062000 | 2024-05-20 3:11PM EDT | 62.00 | 1.95 | 0.69 | 2.03 | -0.31 | -13.72% | 9 | 15 | 51.59% |
| ZM240607P00063000 | 2024-05-20 3:57PM EDT | 63.00 | 2.48 | 2.10 | 2.46 | -0.28 | -10.14% | 28 | 26 | 51.44% |
| ZM240607P00064000 | 2024-05-20 3:54PM EDT | 64.00 | 2.89 | 2.82 | 4.90 | -0.16 | -5.25% | 242 | 40 | 67.04% |
| ZM240607P00065000 | 2024-05-20 2:39PM EDT | 65.00 | 3.44 | 3.40 | 3.50 | -0.16 | -4.44% | 3 | 20 | 50.64% |
| ZM240607P00067000 | 2024-05-01 3:00PM EDT | 67.00 | 6.19 | 4.60 | 4.80 | 0.00 | - | - | 1 | 50.73% |
