La bourse ferme dans 4 h 30 min

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
62,06-0,95 (-1,51 %)
À la clôture : 04:00PM EDT
61,61 -0,45 (-0,73 %)
Avant Bourse : 07:00AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240621C000300002024-05-03 10:26AM EDT30.0032.050.000.000.00-100.00%
ZM240621C000350002024-05-08 2:31PM EDT35.0026.450.000.000.00-11270.00%
ZM240621C000400002024-05-22 1:13PM EDT40.0024.750.000.000.00-1650.00%
ZM240621C000450002024-05-21 9:31AM EDT45.0018.450.000.000.00-200.00%
ZM240621C000500002024-05-28 10:36AM EDT50.0012.850.000.000.00-10750.00%
ZM240621C000540002024-05-21 3:34PM EDT54.0010.120.000.000.00--10.00%
ZM240621C000550002024-05-28 11:08AM EDT55.008.120.000.000.00-1100.00%
ZM240621C000570002024-05-24 1:35PM EDT57.006.630.000.000.00-300.00%
ZM240621C000590002024-05-23 3:36PM EDT59.004.200.000.000.00--580.00%
ZM240621C000600002024-05-28 3:43PM EDT60.003.250.000.000.00-3700.00%
ZM240621C000610002024-05-28 3:54PM EDT61.002.620.000.000.00-2100.00%
ZM240621C000620002024-05-28 12:55PM EDT62.002.070.000.000.00-7100.00%
ZM240621C000630002024-05-28 3:56PM EDT63.001.420.000.000.00-6801.56%
ZM240621C000640002024-05-28 3:54PM EDT64.001.100.000.000.00-12103.13%
ZM240621C000650002024-05-28 2:50PM EDT65.000.700.000.000.00-946,0516.25%
ZM240621C000660002024-05-28 3:31PM EDT66.000.540.000.000.00-165536.25%
ZM240621C000670002024-05-28 3:42PM EDT67.000.400.000.000.00-183316.25%
ZM240621C000680002024-05-28 3:23PM EDT68.000.270.000.000.00-1006.25%
ZM240621C000690002024-05-28 3:47PM EDT69.000.220.000.000.00-7012.50%
ZM240621C000700002024-05-28 3:59PM EDT70.000.170.000.000.00-347012.50%
ZM240621C000710002024-05-24 2:46PM EDT71.000.200.000.000.00-48912.50%
ZM240621C000720002024-05-28 2:17PM EDT72.000.100.000.000.00-28012.50%
ZM240621C000730002024-05-28 11:11AM EDT73.000.100.000.000.00-2012.50%
ZM240621C000740002024-05-28 9:52AM EDT74.000.090.000.000.00-2012.50%
ZM240621C000750002024-05-28 3:47PM EDT75.000.060.000.000.00-9721,90112.50%
ZM240621C000760002024-05-24 3:32PM EDT76.000.070.000.000.00-7025.00%
ZM240621C000800002024-05-28 3:25PM EDT80.000.050.000.000.00-81025.00%
ZM240621C000850002024-05-28 3:28PM EDT85.000.030.000.000.00-11025.00%
ZM240621C000900002024-05-28 1:21PM EDT90.000.040.000.000.00-21,74925.00%
ZM240621C000950002024-05-28 2:35PM EDT95.000.010.000.000.00-3025.00%
ZM240621C001000002024-05-21 3:00PM EDT100.000.040.000.000.00-1050.00%
ZM240621C001050002024-04-09 9:30AM EDT105.000.060.000.000.00-1040050.00%
ZM240621C001100002024-05-28 2:35PM EDT110.000.010.000.000.00-3050.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240621P000300002024-04-19 9:30AM EDT30.000.050.000.130.00-55127.73%
ZM240621P000350002024-05-21 9:38AM EDT35.000.040.000.000.00-129650.00%
ZM240621P000400002024-05-28 3:24PM EDT40.000.010.000.000.00-2050.00%
ZM240621P000450002024-05-24 3:59PM EDT45.000.010.000.000.00-119025.00%
ZM240621P000500002024-05-28 3:47PM EDT50.000.040.000.000.00-132,76925.00%
ZM240621P000520002024-05-28 10:41AM EDT52.000.060.000.000.00-1012.50%
ZM240621P000530002024-05-24 2:27PM EDT53.000.050.000.000.00-12512.50%
ZM240621P000540002024-05-22 1:01PM EDT54.000.080.000.000.00--012.50%
ZM240621P000550002024-05-28 12:56PM EDT55.000.110.000.000.00-13012.50%
ZM240621P000560002024-05-28 11:28AM EDT56.000.150.000.000.00-12012.50%
ZM240621P000570002024-05-28 3:29PM EDT57.000.260.000.000.00-98326.25%
ZM240621P000580002024-05-28 3:35PM EDT58.000.350.000.000.00-211156.25%
ZM240621P000590002024-05-28 3:44PM EDT59.000.510.000.000.00-5606.25%
ZM240621P000600002024-05-28 3:57PM EDT60.000.790.000.000.00-24803.13%
ZM240621P000610002024-05-28 1:29PM EDT61.001.030.000.000.00-53641.56%
ZM240621P000620002024-05-28 3:55PM EDT62.001.540.000.000.00-11000.20%
ZM240621P000630002024-05-28 3:59PM EDT63.002.100.000.000.00-1548050.00%
ZM240621P000640002024-05-28 3:54PM EDT64.002.560.000.000.00-194330.00%
ZM240621P000650002024-05-28 3:46PM EDT65.003.310.000.000.00-105,5180.00%
ZM240621P000660002024-05-28 2:33PM EDT66.004.200.000.000.00-171630.00%
ZM240621P000670002024-05-22 11:38AM EDT67.003.400.000.000.00--00.00%
ZM240621P000680002024-05-23 1:49PM EDT68.005.150.000.000.00--00.00%
ZM240621P000690002024-05-21 1:52PM EDT69.005.830.000.000.00--00.00%
ZM240621P000700002024-05-28 3:51PM EDT70.007.650.000.000.00-72,1440.00%
ZM240621P000720002024-05-22 9:57AM EDT72.008.050.000.000.00--10.00%
ZM240621P000750002024-05-24 12:58PM EDT75.0011.800.000.000.00-100.00%
ZM240621P000760002024-05-28 10:37AM EDT76.0013.350.000.000.00-400.00%
ZM240621P000800002024-05-28 1:59PM EDT80.0017.600.000.000.00-100.00%
ZM240621P000850002024-04-24 2:43PM EDT85.0023.8521.7522.400.00-40,00000.00%
ZM240621P000900002024-05-22 3:05PM EDT90.0026.150.000.000.00-50,31000.00%
ZM240621P000950002023-08-29 10:51AM EDT95.0027.4025.1525.500.00-1920.00%
ZM240621P001000002024-01-04 4:40PM EDT100.0032.7035.0536.150.00-300.00%
ZM240621P001050002023-12-07 2:23PM EDT105.0033.0537.3038.400.00-4000.00%
ZM240621P001100002023-10-11 12:32PM EDT110.0044.1547.6548.200.00-20116.60%