La bourse ferme dans 5 h 24 min
CAC 40
8 042,82 -22,33 (-0,28 %) Euro Stoxx 50
4 953,50 -27,59 (-0,55 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0726 +0,0001 (+0,01 %) Gold future
2 326,10 -31,60 (-1,34 %) 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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00035000 | 2024-04-18 3:58PM EDT | 35.00 | 25.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM240816C00040000 | 2024-04-29 9:39AM EDT | 40.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816C00045000 | 2024-04-23 3:28PM EDT | 45.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240816C00050000 | 2024-04-29 10:22AM EDT | 50.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240816C00055000 | 2024-04-26 1:59PM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240816C00060000 | 2024-04-29 2:59PM EDT | 60.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM240816C00065000 | 2024-04-29 3:58PM EDT | 65.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| ZM240816C00070000 | 2024-04-29 12:27PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZM240816C00075000 | 2024-04-29 3:33PM EDT | 75.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| ZM240816C00080000 | 2024-04-29 11:17AM EDT | 80.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZM240816C00085000 | 2024-04-29 10:10AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240816C00090000 | 2024-04-29 2:04PM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240816C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240816C00100000 | 2024-04-26 9:45AM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ZM240816C00105000 | 2024-04-23 10:03AM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240816C00110000 | 2024-04-23 9:38AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240816P00040000 | 2024-04-29 2:53PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240816P00045000 | 2024-04-25 10:24AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240816P00050000 | 2024-04-29 1:29PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240816P00055000 | 2024-04-24 10:52AM EDT | 55.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZM240816P00060000 | 2024-04-26 2:53PM EDT | 60.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| ZM240816P00065000 | 2024-04-29 10:44AM EDT | 65.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00070000 | 2024-04-10 3:26PM EDT | 70.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240816P00075000 | 2024-04-02 1:40PM EDT | 75.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 80.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 85.00 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240816P00090000 | 2024-04-11 3:25PM EDT | 90.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 95.00 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 33.99% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 100.00 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 63.48% |
| ZM240816P00105000 | 2023-10-27 2:51PM EDT | 105.00 | 45.70 | 39.85 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240816P00110000 | 2023-12-27 3:42PM EDT | 110.00 | 36.85 | 41.95 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
