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
63 305,24 +1 351,99 (+2,18 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220C00030000 | 2024-06-20 3:40PM EDT | 30.00 | 29.60 | 27.55 | 31.65 | 0.00 | - | 2 | 2 | 95.46% |
| ZM241220C00035000 | 2024-06-17 2:27PM EDT | 35.00 | 22.92 | 23.00 | 27.20 | 0.00 | - | 5 | 5 | 86.50% |
| ZM241220C00040000 | 2024-07-26 2:30PM EDT | 40.00 | 21.35 | 21.00 | 22.40 | +1.27 | +6.32% | 1 | 2 | 63.70% |
| ZM241220C00045000 | 2024-05-28 1:29PM EDT | 45.00 | 19.40 | 15.15 | 15.70 | 0.00 | - | 1 | 31 | 36.50% |
| ZM241220C00050000 | 2024-07-12 9:30AM EDT | 50.00 | 9.75 | 12.40 | 12.65 | 0.00 | - | 1 | 68 | 46.02% |
| ZM241220C00055000 | 2024-07-25 11:55AM EDT | 55.00 | 8.35 | 8.80 | 9.05 | 0.00 | - | 2 | 160 | 42.53% |
| ZM241220C00060000 | 2024-07-26 2:57PM EDT | 60.00 | 6.10 | 5.95 | 6.15 | +0.08 | +1.33% | 8 | 442 | 40.26% |
| ZM241220C00065000 | 2024-07-26 3:43PM EDT | 65.00 | 3.93 | 3.80 | 4.00 | -0.12 | -2.96% | 18 | 1,509 | 38.92% |
| ZM241220C00070000 | 2024-07-26 3:22PM EDT | 70.00 | 2.42 | 2.36 | 2.49 | -0.04 | -1.63% | 222 | 1,392 | 38.00% |
| ZM241220C00075000 | 2024-07-25 2:26PM EDT | 75.00 | 1.50 | 1.33 | 1.50 | +0.01 | +0.67% | 3 | 1,764 | 37.43% |
| ZM241220C00080000 | 2024-07-26 2:06PM EDT | 80.00 | 0.88 | 0.78 | 0.95 | +0.20 | +29.41% | 4 | 2,271 | 37.89% |
| ZM241220C00085000 | 2024-07-26 10:27AM EDT | 85.00 | 0.53 | 0.48 | 0.57 | +0.02 | +3.92% | 20 | 572 | 37.87% |
| ZM241220C00090000 | 2024-07-25 3:04PM EDT | 90.00 | 0.30 | 0.28 | 0.37 | 0.00 | - | 16 | 399 | 38.57% |
| ZM241220C00095000 | 2024-07-26 10:51AM EDT | 95.00 | 0.20 | 0.09 | 0.60 | -0.01 | -4.76% | 2 | 954 | 46.92% |
| ZM241220C00100000 | 2024-07-26 10:51AM EDT | 100.00 | 0.17 | 0.06 | 0.56 | +0.03 | +21.43% | 2 | 1,725 | 50.00% |
| ZM241220C00105000 | 2024-07-26 10:52AM EDT | 105.00 | 0.15 | 0.03 | 0.15 | -0.01 | -6.25% | 2 | 134 | 42.48% |
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 | 2024-07-25 2:57PM EDT | 30.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 2 | 58 | 60.06% |
| ZM241220P00035000 | 2024-07-26 10:51AM EDT | 35.00 | 0.24 | 0.08 | 0.53 | +0.02 | +9.09% | 2 | 128 | 51.56% |
| ZM241220P00040000 | 2024-07-26 10:53AM EDT | 40.00 | 0.33 | 0.14 | 0.37 | +0.01 | +3.13% | 2 | 262 | 42.33% |
| ZM241220P00045000 | 2024-07-23 9:42AM EDT | 45.00 | 0.65 | 0.56 | 0.66 | 0.00 | - | 1 | 157 | 37.35% |
| ZM241220P00050000 | 2024-07-24 3:23PM EDT | 50.00 | 1.38 | 1.26 | 1.46 | -0.28 | -16.87% | 1 | 716 | 35.73% |
| ZM241220P00055000 | 2024-07-26 11:24AM EDT | 55.00 | 2.63 | 2.62 | 2.74 | -0.20 | -7.07% | 1 | 2,071 | 33.50% |
| ZM241220P00060000 | 2024-07-26 2:44PM EDT | 60.00 | 4.75 | 4.65 | 4.85 | +0.20 | +4.40% | 12 | 1,483 | 32.26% |
| ZM241220P00065000 | 2024-07-26 2:43PM EDT | 65.00 | 7.60 | 7.50 | 7.70 | -0.70 | -8.43% | 14 | 1,435 | 30.74% |
| ZM241220P00070000 | 2024-07-24 11:08AM EDT | 70.00 | 12.10 | 11.00 | 11.30 | 0.00 | - | 2 | 881 | 29.30% |
| ZM241220P00075000 | 2024-07-15 1:41PM EDT | 75.00 | 16.80 | 15.15 | 15.50 | 0.00 | - | 15 | 534 | 27.83% |
| ZM241220P00080000 | 2024-07-03 10:52AM EDT | 80.00 | 21.21 | 19.80 | 21.70 | 0.00 | - | 42 | 1 | 46.51% |
| ZM241220P00085000 | 2024-05-24 3:54PM EDT | 85.00 | 22.00 | 24.95 | 27.10 | 0.00 | - | 5 | 0 | 56.01% |
| ZM241220P00090000 | 2024-07-09 9:41AM EDT | 90.00 | 32.65 | 27.85 | 31.85 | 0.00 | - | 1 | 0 | 58.96% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 95.00 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 0.00% |
