Marchés français ouverture 7 h 38 min

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,16+0,20 (+0,31 %)
À la clôture : 04:00PM EDT
64,24 +0,08 (+0,12 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240816C000300002024-04-30 3:59PM EDT30.0031.6834.3534.750.00--191.89%
ZM240816C000350002024-04-30 11:47AM EDT35.0027.3928.5030.850.00-46080.08%
ZM240816C000400002024-05-13 3:58PM EDT40.0023.7724.6024.950.00-23967.77%
ZM240816C000450002024-05-16 9:30AM EDT45.0019.8019.8521.150.00-15667.68%
ZM240816C000500002024-05-09 11:42AM EDT50.0013.1015.2015.600.00-29851.22%
ZM240816C000550002024-05-06 11:44AM EDT55.009.5310.9511.250.00-147246.78%
ZM240816C000600002024-05-17 2:49PM EDT60.007.407.407.75+0.60+8.82%294044.15%
ZM240816C000650002024-05-17 2:31PM EDT65.004.554.654.75-0.20-4.21%481,95740.39%
ZM240816C000700002024-05-17 2:30PM EDT70.002.692.752.86-0.08-2.89%1072,68039.77%
ZM240816C000750002024-05-17 1:49PM EDT75.001.541.541.95-0.05-3.14%981,24342.51%
ZM240816C000800002024-05-17 2:42PM EDT80.000.880.850.95+0.01+1.15%11177339.97%
ZM240816C000850002024-05-17 12:30PM EDT85.000.510.480.67+0.03+6.25%12,41842.68%
ZM240816C000900002024-05-16 1:32PM EDT90.000.350.270.370.00-61,36942.53%
ZM240816C000950002024-04-23 10:04AM EDT95.000.180.170.250.00-247244.14%
ZM240816C001000002024-05-17 3:41PM EDT100.000.180.110.22+0.07+63.64%142047.56%
ZM240816C001050002024-05-07 9:30AM EDT105.000.190.070.180.00-2070850.00%
ZM240816C001100002024-05-17 3:04PM EDT110.000.100.040.220.00-1159651.17%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240816P000350002024-05-10 9:41AM EDT35.000.060.010.200.00-4323359.77%
ZM240816P000400002024-04-30 12:46PM EDT40.000.180.040.140.00-472250.20%
ZM240816P000450002024-05-17 2:14PM EDT45.000.280.200.40-0.08-22.22%715648.49%
ZM240816P000500002024-05-17 11:25AM EDT50.000.640.570.67-0.04-5.88%11,22842.09%
ZM240816P000550002024-05-17 3:52PM EDT55.001.301.131.37-0.10-7.14%131,27738.77%
ZM240816P000600002024-05-17 3:23PM EDT60.002.632.592.67-0.18-6.41%1192,13136.21%
ZM240816P000650002024-05-17 3:54PM EDT65.004.824.754.90-0.15-3.02%1412,33934.97%
ZM240816P000700002024-05-17 9:49AM EDT70.008.207.858.15-0.57-6.50%151235.13%
ZM240816P000750002024-05-01 2:59PM EDT75.0013.7711.8013.100.00-543345.46%
ZM240816P000800002024-05-17 3:54PM EDT80.0016.3916.2016.60-2.09-11.31%13837.38%
ZM240816P000850002024-02-01 10:50AM EDT85.0019.9015.0015.250.00-21080.00%
ZM240816P000900002024-05-17 9:30AM EDT90.0026.2825.7026.15+0.27+1.04%1141.11%
ZM240816P000950002024-01-16 4:16PM EDT95.0026.5030.3531.750.00-1058.40%
ZM240816P001000002024-01-19 12:45PM EDT100.0032.3037.0038.750.00-3079.44%
ZM240816P001050002023-10-27 2:51PM EDT105.0045.7039.8540.750.00-110.00%
ZM240816P001100002023-12-27 3:42PM EDT110.0036.8541.9543.550.00-100.00%