La bourse ferme dans 3 h 58 min
CAC 40
8 062,56 -2,59 (-0,03 %) Euro Stoxx 50
4 965,85 -15,24 (-0,31 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0725 0,0000 (-0,00 %) Gold future
2 325,70 -32,00 (-1,36 %) 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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 40.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 45.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240920C00050000 | 2024-04-22 1:31PM EDT | 50.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| ZM240920C00055000 | 2024-04-29 10:37AM EDT | 55.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| ZM240920C00060000 | 2024-04-26 11:48AM EDT | 60.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 11 | 862 | 0.00% |
| ZM240920C00065000 | 2024-04-29 2:00PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 112 | 1,578 | 1.56% |
| ZM240920C00070000 | 2024-04-29 3:11PM EDT | 70.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 132 | 1,043 | 3.13% |
| ZM240920C00075000 | 2024-04-26 1:49PM EDT | 75.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 782 | 6.25% |
| ZM240920C00080000 | 2024-04-29 1:39PM EDT | 80.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 231 | 1,573 | 6.25% |
| ZM240920C00085000 | 2024-04-29 3:11PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 12.50% |
| ZM240920C00090000 | 2024-04-24 10:41AM EDT | 90.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 397 | 12.50% |
| ZM240920C00095000 | 2024-04-26 2:12PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 12.50% |
| ZM240920C00100000 | 2024-04-29 1:04PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 12.50% |
| ZM240920C00105000 | 2024-04-25 12:20PM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00035000 | 2024-04-23 11:05AM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 25.00% |
| ZM240920P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| ZM240920P00045000 | 2024-04-26 1:51PM EDT | 45.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 6,855 | 12.50% |
| ZM240920P00050000 | 2024-04-29 11:49AM EDT | 50.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 6.25% |
| ZM240920P00055000 | 2024-04-29 10:54AM EDT | 55.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 77 | 324 | 6.25% |
| ZM240920P00060000 | 2024-04-29 2:28PM EDT | 60.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 97 | 1,233 | 1.56% |
| ZM240920P00065000 | 2024-04-29 3:01PM EDT | 65.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 53 | 3,453 | 0.00% |
| ZM240920P00070000 | 2024-04-29 12:27PM EDT | 70.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 452 | 0.00% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 75.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 80.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240920P00090000 | 2024-04-12 2:40PM EDT | 90.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
