La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 937,19 +161,81 (+0,43 %) EUR/USD
1,0656 +0,0010 (+0,10 %) Gold future
2 412,10 +14,10 (+0,59 %) Bitcoin EUR
60 296,61 +842,70 (+1,42 %)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:04PM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00035000 | 2024-04-19 10:56AM EDT | 35.00 | 25.39 | 24.40 | 24.70 | -4.12 | -13.96% | 2 | 130 | 74.80% |
| ZM240621C00040000 | 2024-04-19 11:03AM EDT | 40.00 | 20.26 | 19.55 | 20.00 | -3.79 | -15.76% | 1 | 62 | 66.99% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 45.00 | 16.10 | 14.70 | 15.05 | 0.00 | - | 2 | 62 | 53.17% |
| ZM240621C00050000 | 2024-04-19 12:20PM EDT | 50.00 | 10.45 | 10.40 | 10.55 | -3.55 | -25.36% | 20 | 79 | 49.00% |
| ZM240621C00055000 | 2024-04-19 1:28PM EDT | 55.00 | 6.60 | 6.60 | 6.70 | -0.97 | -12.81% | 26 | 238 | 44.29% |
| ZM240621C00060000 | 2024-04-19 2:44PM EDT | 60.00 | 3.75 | 3.70 | 3.80 | -0.40 | -9.64% | 119 | 930 | 41.70% |
| ZM240621C00065000 | 2024-04-19 2:44PM EDT | 65.00 | 1.95 | 1.94 | 1.98 | -0.28 | -12.56% | 330 | 2,366 | 40.92% |
| ZM240621C00070000 | 2024-04-19 2:20PM EDT | 70.00 | 1.00 | 0.92 | 0.99 | -0.10 | -9.09% | 74 | 2,842 | 41.21% |
| ZM240621C00075000 | 2024-04-19 2:23PM EDT | 75.00 | 0.50 | 0.45 | 0.50 | -0.13 | -20.63% | 6 | 12,879 | 42.19% |
| ZM240621C00080000 | 2024-04-19 1:47PM EDT | 80.00 | 0.26 | 0.23 | 0.29 | -0.04 | -13.33% | 7 | 2,997 | 44.43% |
| ZM240621C00085000 | 2024-04-19 1:19PM EDT | 85.00 | 0.11 | 0.11 | 0.16 | -0.12 | -52.17% | 5 | 1,181 | 45.90% |
| ZM240621C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 0.20 | 0.05 | 0.20 | +0.03 | +17.65% | 3 | 1,653 | 53.61% |
| ZM240621C00095000 | 2024-04-18 3:30PM EDT | 95.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | 2 | 2,217 | 55.47% |
| ZM240621C00100000 | 2024-04-18 3:55PM EDT | 100.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 2 | 1,665 | 57.23% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 105.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 10 | 400 | 60.16% |
| ZM240621C00110000 | 2024-04-18 9:55AM EDT | 110.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 1,415 | 64.26% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 35.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 297 | 62.31% |
| ZM240621P00040000 | 2024-04-18 12:58PM EDT | 40.00 | 0.12 | 0.04 | 0.26 | 0.00 | - | 70 | 2,289 | 52.15% |
| ZM240621P00045000 | 2024-04-19 12:20PM EDT | 45.00 | 0.28 | 0.27 | 0.31 | +0.01 | +3.70% | 6 | 3,053 | 45.02% |
| ZM240621P00050000 | 2024-04-19 11:56AM EDT | 50.00 | 0.73 | 0.73 | 0.94 | +0.02 | +2.82% | 6 | 2,621 | 43.65% |
| ZM240621P00055000 | 2024-04-19 1:42PM EDT | 55.00 | 1.82 | 1.88 | 1.92 | +0.07 | +4.00% | 237 | 8,448 | 38.50% |
| ZM240621P00060000 | 2024-04-19 2:44PM EDT | 60.00 | 4.00 | 3.95 | 4.10 | +0.20 | +5.26% | 56 | 4,610 | 37.48% |
| ZM240621P00065000 | 2024-04-18 11:45AM EDT | 65.00 | 6.50 | 7.05 | 7.25 | 0.00 | - | 11 | 4,639 | 35.79% |
| ZM240621P00070000 | 2024-04-19 12:31PM EDT | 70.00 | 11.22 | 11.10 | 11.60 | +0.82 | +7.88% | 4 | 2,177 | 39.55% |
| ZM240621P00075000 | 2024-04-18 1:06PM EDT | 75.00 | 15.00 | 15.65 | 16.25 | 0.00 | - | 2 | 677 | 42.87% |
| ZM240621P00080000 | 2024-04-19 2:05PM EDT | 80.00 | 20.57 | 20.60 | 20.90 | -0.37 | -1.77% | 3 | 48,595 | 40.53% |
| ZM240621P00085000 | 2024-03-22 10:20AM EDT | 85.00 | 19.18 | 25.40 | 26.10 | 0.00 | - | 5 | 0 | 54.15% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 90.00 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 95.00 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 100.00 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 105.00 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240621P00110000 | 2023-10-11 12:32PM EDT | 110.00 | 44.15 | 47.65 | 48.20 | 0.00 | - | 2 | 0 | 0.00% |
