La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 645,43 +1 104,72 (+1,80 %)
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
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115C00030000 | 2024-05-16 3:52PM EDT | 30.00 | 35.00 | 27.60 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| ZM241115C00035000 | 2024-05-17 11:20AM EDT | 35.00 | 30.08 | 22.75 | 24.65 | 0.00 | - | 4 | 2 | 0.00% |
| ZM241115C00040000 | 2024-06-06 2:36PM EDT | 40.00 | 24.90 | 17.60 | 21.55 | 0.00 | - | 2 | 1 | 70.61% |
| ZM241115C00045000 | 2024-07-24 10:07AM EDT | 45.00 | 15.48 | 16.10 | 16.55 | 0.00 | - | 1 | 1 | 52.05% |
| ZM241115C00050000 | 2024-07-22 9:32AM EDT | 50.00 | 11.10 | 11.80 | 12.00 | 0.00 | - | 5 | 48 | 45.92% |
| ZM241115C00055000 | 2024-07-25 11:54AM EDT | 55.00 | 7.47 | 8.00 | 8.65 | 0.00 | - | 1 | 101 | 45.36% |
| ZM241115C00060000 | 2024-07-25 3:47PM EDT | 60.00 | 5.22 | 5.10 | 5.20 | +0.22 | +4.40% | 4 | 531 | 38.92% |
| ZM241115C00065000 | 2024-07-26 3:16PM EDT | 65.00 | 3.00 | 3.00 | 3.15 | +0.18 | +6.38% | 19 | 2,848 | 38.01% |
| ZM241115C00070000 | 2024-07-26 3:11PM EDT | 70.00 | 1.68 | 1.68 | 1.76 | -0.07 | -4.00% | 111 | 1,229 | 37.05% |
| ZM241115C00075000 | 2024-07-26 12:38PM EDT | 75.00 | 0.95 | 0.89 | 1.00 | +0.08 | +9.20% | 8 | 639 | 37.28% |
| ZM241115C00080000 | 2024-07-26 1:38PM EDT | 80.00 | 0.51 | 0.48 | 0.54 | +0.01 | +2.00% | 135 | 196 | 37.28% |
| ZM241115C00085000 | 2024-07-26 10:25AM EDT | 85.00 | 0.25 | 0.26 | 0.34 | -0.03 | -10.71% | 1 | 232 | 38.70% |
| ZM241115C00090000 | 2024-07-26 10:55AM EDT | 90.00 | 0.18 | 0.08 | 0.39 | -0.03 | -14.29% | 1 | 84 | 44.68% |
| ZM241115C00095000 | 2024-07-25 12:30PM EDT | 95.00 | 0.14 | 0.05 | 0.49 | 0.00 | - | 2 | 92 | 51.47% |
| ZM241115C00100000 | 2024-07-25 2:58PM EDT | 100.00 | 0.12 | 0.04 | 0.45 | 0.00 | - | 2 | 1,133 | 54.79% |
| ZM241115C00105000 | 2024-07-05 1:06PM EDT | 105.00 | 0.13 | 0.02 | 0.43 | 0.00 | - | 2 | 8 | 51.90% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115P00030000 | 2024-07-26 11:25AM EDT | 30.00 | 0.06 | 0.00 | 0.03 | +0.01 | +20.00% | 1 | 79 | 51.56% |
| ZM241115P00035000 | 2024-07-26 11:24AM EDT | 35.00 | 0.20 | 0.05 | 0.20 | +0.06 | +42.86% | 2 | 190 | 50.20% |
| ZM241115P00040000 | 2024-07-25 2:58PM EDT | 40.00 | 0.18 | 0.08 | 0.51 | -0.04 | -18.18% | 2 | 58 | 52.25% |
| ZM241115P00045000 | 2024-07-25 12:52PM EDT | 45.00 | 0.41 | 0.36 | 0.43 | -0.03 | -6.82% | 3 | 4,484 | 38.14% |
| ZM241115P00050000 | 2024-07-26 11:24AM EDT | 50.00 | 0.94 | 0.91 | 0.97 | +0.06 | +6.82% | 2 | 842 | 34.96% |
| ZM241115P00055000 | 2024-07-26 9:30AM EDT | 55.00 | 2.06 | 2.04 | 2.10 | +0.05 | +2.49% | 2 | 813 | 32.78% |
| ZM241115P00060000 | 2024-07-25 12:52PM EDT | 60.00 | 3.92 | 4.05 | 4.15 | 0.00 | - | 33 | 345 | 31.67% |
| ZM241115P00065000 | 2024-07-26 11:19AM EDT | 65.00 | 7.15 | 6.15 | 7.15 | -0.65 | -8.33% | 4 | 1,184 | 30.82% |
| ZM241115P00070000 | 2024-07-24 1:26PM EDT | 70.00 | 12.00 | 10.70 | 10.90 | 0.00 | - | 2 | 151 | 29.44% |
| ZM241115P00075000 | 2024-06-05 9:30AM EDT | 75.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM241115P00080000 | 2024-05-31 9:44AM EDT | 80.00 | 19.19 | 18.50 | 22.00 | 0.00 | - | 1 | 0 | 56.35% |
| ZM241115P00090000 | 2024-07-01 11:56AM EDT | 90.00 | 30.65 | 28.00 | 31.90 | 0.00 | - | 1 | 1 | 68.09% |
