La bourse est fermée
Dow Jones
37 966,60 -419,49 (-1,09 %) Nasdaq
15 793,77 -189,31 (-1,18 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) 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 12:44PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 35.00 | 30.43 | 27.95 | 28.70 | 0.00 | - | - | 5 | 66.02% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 40.00 | 29.19 | 23.50 | 24.25 | 0.00 | - | 1 | 0 | 59.38% |
| ZM241220C00045000 | 2024-03-25 3:32PM EDT | 45.00 | 24.41 | 19.40 | 19.95 | 0.00 | - | 1 | 0 | 54.18% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 50.00 | 15.60 | 15.45 | 16.35 | 0.00 | - | 2 | 3 | 50.68% |
| ZM241220C00055000 | 2024-04-17 11:18AM EDT | 55.00 | 10.80 | 12.25 | 12.40 | 0.00 | - | 79 | 112 | 47.12% |
| ZM241220C00060000 | 2024-04-29 10:51AM EDT | 60.00 | 10.70 | 9.40 | 9.55 | 0.00 | - | 5 | 36 | 45.20% |
| ZM241220C00065000 | 2024-04-26 11:10AM EDT | 65.00 | 7.05 | 6.90 | 7.20 | 0.00 | - | 1 | 109 | 43.74% |
| ZM241220C00070000 | 2024-04-30 9:44AM EDT | 70.00 | 5.64 | 5.10 | 5.30 | -0.36 | -6.00% | 8 | 331 | 42.47% |
| ZM241220C00075000 | 2024-04-29 9:31AM EDT | 75.00 | 4.10 | 3.65 | 3.80 | 0.00 | - | 15 | 650 | 41.32% |
| ZM241220C00080000 | 2024-04-30 11:45AM EDT | 80.00 | 2.67 | 2.62 | 2.69 | -0.08 | -2.91% | 10 | 2,242 | 40.49% |
| ZM241220C00085000 | 2024-04-30 12:06PM EDT | 85.00 | 1.87 | 1.83 | 1.92 | +0.35 | +23.03% | 2 | 230 | 40.14% |
| ZM241220C00090000 | 2024-04-29 10:10AM EDT | 90.00 | 1.53 | 1.32 | 1.36 | 0.00 | - | 2 | 148 | 39.87% |
| ZM241220C00095000 | 2024-04-29 11:36AM EDT | 95.00 | 1.16 | 0.94 | 0.99 | 0.00 | - | 15 | 218 | 39.99% |
| ZM241220C00100000 | 2024-04-29 11:40AM EDT | 100.00 | 0.87 | 0.67 | 0.72 | 0.00 | - | 17 | 1,505 | 40.09% |
| ZM241220C00105000 | 2024-04-30 10:42AM EDT | 105.00 | 0.55 | 0.49 | 0.54 | -0.09 | -14.06% | 65 | 31 | 40.45% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220P00030000 | 2024-04-23 10:00AM EDT | 30.00 | 0.21 | 0.07 | 0.27 | 0.00 | - | - | 1 | 50.78% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 35.00 | 0.41 | 0.27 | 0.42 | 0.00 | - | 2 | 26 | 45.02% |
| ZM241220P00040000 | 2024-04-24 3:25PM EDT | 40.00 | 0.80 | 0.67 | 0.73 | 0.00 | - | 2 | 20 | 41.16% |
| ZM241220P00045000 | 2024-04-22 12:35PM EDT | 45.00 | 1.66 | 1.26 | 1.32 | 0.00 | - | 10 | 68 | 38.62% |
| ZM241220P00050000 | 2024-04-29 10:22AM EDT | 50.00 | 2.06 | 2.22 | 2.30 | 0.00 | - | 1 | 106 | 36.74% |
| ZM241220P00055000 | 2024-04-23 12:13PM EDT | 55.00 | 4.07 | 3.70 | 3.80 | 0.00 | - | 2 | 1,287 | 35.35% |
| ZM241220P00060000 | 2024-04-29 10:54AM EDT | 60.00 | 5.15 | 5.65 | 5.85 | 0.00 | - | 24 | 656 | 34.05% |
| ZM241220P00065000 | 2024-04-29 3:01PM EDT | 65.00 | 7.72 | 8.20 | 8.45 | 0.00 | - | 4 | 383 | 32.64% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 70.00 | 11.50 | 11.25 | 11.55 | 0.00 | - | 3 | 304 | 30.88% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 75.00 | 16.20 | 14.85 | 15.15 | 0.00 | - | 2 | 558 | 28.86% |
| ZM241220P00080000 | 2024-04-29 2:21PM EDT | 80.00 | 17.88 | 18.85 | 19.25 | 0.00 | - | 1 | 29 | 26.83% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 23.09 | 23.30 | 23.70 | 0.00 | - | 5 | 8 | 23.93% |
| ZM241220P00090000 | 2024-04-02 11:32AM EDT | 90.00 | 26.60 | 27.80 | 28.55 | 0.00 | - | 4 | 0 | 23.54% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 95.00 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 35.03% |
