La bourse ferme dans 5 h 1 min
CAC 40
8 050,52 -14,63 (-0,18 %) Euro Stoxx 50
4 957,15 -23,94 (-0,48 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0735 +0,0010 (+0,10 %) Gold future
2 328,00 -29,70 (-1,26 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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
Avant Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 35.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 40.00 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 101.64% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 50.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240719C00055000 | 2024-04-29 9:52AM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240719C00060000 | 2024-04-29 12:06PM EDT | 60.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ZM240719C00065000 | 2024-04-29 3:46PM EDT | 65.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| ZM240719C00070000 | 2024-04-29 3:07PM EDT | 70.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| ZM240719C00075000 | 2024-04-29 3:52PM EDT | 75.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| ZM240719C00080000 | 2024-04-29 12:49PM EDT | 80.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240719C00085000 | 2024-04-29 3:54PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| ZM240719C00090000 | 2024-04-29 2:08PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ZM240719C00095000 | 2024-03-28 2:28PM EDT | 95.00 | 0.25 | 0.06 | 0.15 | 0.00 | - | 1 | 66 | 43.85% |
| ZM240719C00100000 | 2024-03-25 1:02PM EDT | 100.00 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 47.85% |
| ZM240719C00105000 | 2024-04-29 9:37AM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240719P00040000 | 2024-04-23 10:06AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240719P00045000 | 2024-04-25 3:30PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240719P00050000 | 2024-04-29 9:43AM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240719P00055000 | 2024-04-29 3:39PM EDT | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ZM240719P00060000 | 2024-04-29 3:51PM EDT | 60.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 3.13% |
| ZM240719P00065000 | 2024-04-29 3:08PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| ZM240719P00070000 | 2024-04-24 12:01PM EDT | 70.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 75.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 80.00 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 60.86% |
| ZM240719P00090000 | 2024-03-06 4:14PM EDT | 90.00 | 23.25 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 77.32% |
