Marchés français ouverture 6 h 52 min

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,16+0,20 (+0,31 %)
À la clôture : 04:00PM EDT
64,24 +0,08 (+0,12 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM241220C000300002024-05-13 9:34AM EDT30.0033.5035.0035.500.00-2075.34%
ZM241220C000350002024-04-02 2:11PM EDT35.0030.4328.9029.900.00--556.37%
ZM241220C000400002024-03-25 3:32PM EDT40.0029.1923.5024.250.00-1030.08%
ZM241220C000450002024-05-14 1:31PM EDT45.0021.0521.3521.800.00-13154.19%
ZM241220C000500002024-05-13 10:57AM EDT50.0016.8017.3517.650.00-25251.04%
ZM241220C000550002024-05-16 10:46AM EDT55.0013.7013.7013.950.00-111347.52%
ZM241220C000600002024-05-14 12:52PM EDT60.0010.3810.5510.900.00-14545.81%
ZM241220C000650002024-05-17 1:54PM EDT65.008.007.908.15+0.50+6.67%40311343.51%
ZM241220C000700002024-05-17 10:27AM EDT70.005.825.856.20+0.12+2.11%737943.13%
ZM241220C000750002024-05-15 10:16AM EDT75.003.904.254.400.00-2074041.44%
ZM241220C000800002024-05-17 2:43PM EDT80.003.123.053.20+0.03+0.97%432,23541.04%
ZM241220C000850002024-05-13 12:26PM EDT85.002.002.192.360.00-723941.11%
ZM241220C000900002024-05-14 1:22PM EDT90.001.561.531.740.00-216441.24%
ZM241220C000950002024-05-07 9:32AM EDT95.000.961.041.280.00-121941.37%
ZM241220C001000002024-05-17 1:11PM EDT100.000.840.760.93-0.01-1.18%101,53441.38%
ZM241220C001050002024-05-03 12:29PM EDT105.000.480.540.690.00-27941.60%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM241220P000300002024-05-07 10:22AM EDT30.000.230.070.240.00-3450.39%
ZM241220P000350002024-05-15 11:37AM EDT35.000.350.220.400.00-22849.07%
ZM241220P000400002024-05-16 9:30AM EDT40.000.610.510.640.00-33344.31%
ZM241220P000450002024-05-15 3:28PM EDT45.001.110.941.080.00-18240.89%
ZM241220P000500002024-05-16 10:25AM EDT50.001.971.721.880.00-211138.77%
ZM241220P000550002024-05-16 3:22PM EDT55.003.052.943.100.00-51,29336.98%
ZM241220P000600002024-05-13 12:44PM EDT60.005.154.704.900.00-866535.79%
ZM241220P000650002024-05-07 9:45AM EDT65.008.156.957.200.00-137734.36%
ZM241220P000700002024-05-17 10:33AM EDT70.0010.159.8510.05-1.35-11.74%430432.89%
ZM241220P000750002024-05-16 11:38AM EDT75.0013.6513.1513.550.00-155832.08%
ZM241220P000800002024-04-29 2:21PM EDT80.0017.8816.9517.500.00-12931.30%
ZM241220P000850002024-04-11 12:17PM EDT85.0023.0923.3023.650.00-5844.07%
ZM241220P000900002024-04-02 11:32AM EDT90.0026.6026.7028.050.00-4044.75%
ZM241220P000950002024-03-08 4:16PM EDT95.0026.9630.0034.000.00-4055.49%