La bourse est fermée
Dow Jones
38 001,05 -385,04 (-1,00 %) Nasdaq
15 803,04 -180,05 (-1,13 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0685 -0,0040 (-0,37 %) HANG SENG
17 763,03 +16,12 (+0,09 %) 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 partir de 01:11PM EDT. Marché ouvert.
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 | 2024-04-22 2:11PM EDT | 30.00 | 31.00 | 32.25 | 32.95 | 0.00 | - | - | 1 | 74.22% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 40.00 | 29.15 | 23.15 | 23.80 | 0.00 | - | 1 | 0 | 59.92% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 45.00 | 24.29 | 18.95 | 19.20 | 0.00 | - | 1 | 0 | 53.41% |
| ZM241115C00050000 | 2024-04-26 2:00PM EDT | 50.00 | 15.00 | 14.75 | 15.10 | 0.00 | - | 3 | 18 | 49.13% |
| ZM241115C00055000 | 2024-04-26 10:40AM EDT | 55.00 | 11.55 | 10.85 | 11.65 | 0.00 | - | 2 | 42 | 46.38% |
| ZM241115C00060000 | 2024-04-25 10:10AM EDT | 60.00 | 7.78 | 8.35 | 8.55 | 0.00 | - | 7 | 376 | 43.30% |
| ZM241115C00065000 | 2024-04-29 10:43AM EDT | 65.00 | 7.20 | 6.05 | 6.20 | 0.00 | - | 40 | 164 | 41.88% |
| ZM241115C00070000 | 2024-04-30 9:43AM EDT | 70.00 | 4.83 | 4.25 | 4.40 | -0.33 | -6.40% | 2 | 108 | 40.93% |
| ZM241115C00075000 | 2024-04-29 12:17PM EDT | 75.00 | 3.68 | 2.84 | 3.05 | 0.00 | - | 1 | 81 | 40.16% |
| ZM241115C00080000 | 2024-04-30 10:36AM EDT | 80.00 | 2.15 | 2.02 | 2.08 | +0.31 | +16.85% | 19 | 100 | 39.61% |
| ZM241115C00085000 | 2024-04-26 11:20AM EDT | 85.00 | 1.41 | 1.38 | 1.43 | 0.00 | - | 1 | 42 | 39.47% |
| ZM241115C00090000 | 2024-04-23 3:49PM EDT | 90.00 | 0.98 | 0.95 | 0.98 | 0.00 | - | 17 | 24 | 39.43% |
| ZM241115C00095000 | 2024-03-26 10:57AM EDT | 95.00 | 1.37 | 0.58 | 0.68 | 0.00 | - | 2 | 2 | 39.55% |
| ZM241115C00100000 | 2024-04-29 12:20PM EDT | 100.00 | 0.62 | 0.46 | 0.49 | 0.00 | - | 10 | 277 | 39.99% |
| ZM241115C00105000 | 2024-03-14 1:29PM EDT | 105.00 | 0.93 | 0.23 | 2.49 | 0.00 | - | 1 | 1 | 54.22% |
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 | 2024-04-23 10:01AM EDT | 30.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | - | 0 | 51.76% |
| ZM241115P00035000 | 2024-04-23 10:02AM EDT | 35.00 | 0.29 | 0.15 | 0.34 | 0.00 | - | 2 | 2 | 46.68% |
| ZM241115P00040000 | 2024-04-24 3:57PM EDT | 40.00 | 0.54 | 0.51 | 0.56 | 0.00 | - | 12 | 23 | 41.70% |
| ZM241115P00045000 | 2024-04-30 12:36PM EDT | 45.00 | 1.00 | 0.96 | 1.05 | -0.16 | -13.79% | 2 | 1,405 | 38.84% |
| ZM241115P00050000 | 2024-04-29 3:59PM EDT | 50.00 | 1.66 | 1.80 | 1.92 | 0.00 | - | 3 | 136 | 36.77% |
| ZM241115P00055000 | 2024-04-30 10:51AM EDT | 55.00 | 3.08 | 3.20 | 3.35 | -0.32 | -9.41% | 5 | 576 | 35.46% |
| ZM241115P00060000 | 2024-04-24 9:46AM EDT | 60.00 | 5.09 | 5.20 | 5.35 | 0.00 | - | 2 | 131 | 34.09% |
| ZM241115P00065000 | 2024-04-25 11:50AM EDT | 65.00 | 8.30 | 7.85 | 8.00 | 0.00 | - | 52 | 260 | 32.92% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 70.00 | 9.75 | 11.10 | 11.40 | 0.00 | - | 1 | 71 | 32.62% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 75.00 | 14.30 | 14.85 | 15.15 | 0.00 | - | 1 | 26 | 31.32% |
| ZM241115P00080000 | 2024-04-25 1:50PM EDT | 80.00 | 19.51 | 18.95 | 19.40 | 0.00 | - | - | 1 | 30.63% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 90.00 | 25.11 | 27.95 | 28.80 | 0.00 | - | - | 0 | 31.49% |
