Marchés français ouverture 6 h 8 min

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
69,94+1,61 (+2,36 %)
À la clôture : 04:00PM EDT
69,95 +0,01 (+0,01 %)
Échanges après Bourse : 07:56PM 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
ZM240621C000350002023-09-18 3:42PM EDT35.0037.5736.6037.150.00-5015272.44%
ZM240621C000400002023-09-06 10:09AM EDT40.0035.9032.4032.700.00-14867.64%
ZM240621C000450002023-09-28 12:18PM EDT45.0026.7428.1028.500.00-41962.71%
ZM240621C000500002023-09-19 11:38AM EDT50.0024.0024.2024.500.00-85159.11%
ZM240621C000550002023-08-28 2:26PM EDT55.0019.3021.6522.250.00-32063.09%
ZM240621C000600002023-09-26 10:24AM EDT60.0016.1517.1517.350.00-27053.21%
ZM240621C000650002023-09-28 12:11PM EDT65.0013.0014.1514.350.00-3012251.15%
ZM240621C000700002023-09-28 3:51PM EDT70.0010.6011.5511.750.00-1414449.99%
ZM240621C000750002023-09-29 9:34AM EDT75.009.209.309.50+1.25+15.72%131448.58%
ZM240621C000800002023-09-27 12:32PM EDT80.006.447.407.650.00-2145547.63%
ZM240621C000850002023-09-29 11:23AM EDT85.006.355.856.10+1.40+28.28%933746.78%
ZM240621C000900002023-09-29 10:29AM EDT90.004.604.604.80+0.34+7.98%11,25645.92%
ZM240621C000950002023-09-29 2:13PM EDT95.003.733.653.80+0.33+9.71%31,82245.46%
ZM240621C001000002023-09-29 3:49PM EDT100.002.932.842.97+0.43+17.20%82,17744.92%
ZM240621C001050002023-09-11 9:57AM EDT105.003.002.232.320.00-1233844.52%
ZM240621C001100002023-09-27 12:53PM EDT110.001.491.761.820.00-2677044.26%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240621P000350002023-09-29 1:18PM EDT35.000.610.550.68-0.14-18.67%448953.47%
ZM240621P000400002023-09-08 12:47PM EDT40.001.000.981.020.00-101,08550.29%
ZM240621P000450002023-09-29 3:56PM EDT45.001.581.561.60-0.14-8.14%2892347.90%
ZM240621P000500002023-09-29 3:12PM EDT50.002.342.362.45-0.51-17.89%265545.79%
ZM240621P000550002023-09-28 12:11PM EDT55.003.903.453.600.00-333043.90%
ZM240621P000600002023-09-29 3:12PM EDT60.004.944.955.05-0.46-8.52%232,54841.94%
ZM240621P000650002023-09-28 2:25PM EDT65.007.466.806.950.00-5692340.46%
ZM240621P000700002023-09-29 10:59AM EDT70.008.789.109.25-1.12-11.31%21,29139.03%
ZM240621P000750002023-09-29 10:50AM EDT75.0011.5011.7511.95-0.96-7.70%119237.60%
ZM240621P000800002023-09-12 3:08PM EDT80.0014.7514.8015.050.00-4714136.21%
ZM240621P000850002023-09-20 1:29PM EDT85.0018.2518.2518.500.00-110734.67%
ZM240621P000900002023-09-29 1:50PM EDT90.0021.8822.0022.35+1.20+5.80%111533.37%
ZM240621P000950002023-08-29 10:51AM EDT95.0027.4025.1525.500.00-19223.56%
ZM240621P001000002023-09-15 3:51PM EDT100.0029.6830.5030.850.00-212730.20%
ZM240621P001050002023-09-13 10:59AM EDT105.0035.5535.1035.450.00-114028.47%
ZM240621P001100002023-09-21 11:52AM EDT110.0041.8039.8540.400.00-4030.15%