La bourse ferme dans 52 min
CAC 40
7 996,59 -95,27 (-1,18 %) Euro Stoxx 50
4 928,03 -61,85 (-1,24 %) Dow Jones
37 823,57 -637,35 (-1,66 %) EUR/USD
1,0722 +0,0021 (+0,19 %) Gold future
2 337,00 -1,40 (-0,06 %) Bitcoin EUR
59 292,49 -1 250,79 (-2,07 %)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:38AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117C00035000 | 2024-04-22 10:07AM EDT | 35.00 | 26.20 | 26.85 | 28.05 | 0.00 | - | 1 | 81 | 61.96% |
| ZM250117C00040000 | 2024-04-19 11:54AM EDT | 40.00 | 22.30 | 22.95 | 23.30 | 0.00 | - | 1 | 753 | 56.52% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 45.00 | 19.48 | 18.90 | 19.55 | 0.00 | - | 2 | 528 | 53.27% |
| ZM250117C00050000 | 2024-04-24 12:50PM EDT | 50.00 | 15.80 | 15.10 | 15.40 | 0.00 | - | 9 | 253 | 48.93% |
| ZM250117C00055000 | 2024-04-23 9:45AM EDT | 55.00 | 11.85 | 11.85 | 12.00 | 0.00 | - | 14 | 233 | 45.53% |
| ZM250117C00060000 | 2024-04-24 9:45AM EDT | 60.00 | 10.03 | 9.15 | 9.30 | 0.00 | - | 3 | 382 | 43.95% |
| ZM250117C00065000 | 2024-04-25 9:54AM EDT | 65.00 | 6.95 | 6.85 | 7.00 | -0.41 | -5.57% | 31 | 1,023 | 42.35% |
| ZM250117C00070000 | 2024-04-24 10:59AM EDT | 70.00 | 5.38 | 5.05 | 5.20 | 0.00 | - | 2 | 2,742 | 41.27% |
| ZM250117C00075000 | 2024-04-24 2:32PM EDT | 75.00 | 4.00 | 3.70 | 3.80 | 0.00 | - | 23 | 1,565 | 40.41% |
| ZM250117C00080000 | 2024-04-24 1:38PM EDT | 80.00 | 2.97 | 2.69 | 2.75 | 0.00 | - | 3 | 1,826 | 39.77% |
| ZM250117C00085000 | 2024-04-24 1:10PM EDT | 85.00 | 2.12 | 1.94 | 2.01 | 0.00 | - | 2 | 1,962 | 39.54% |
| ZM250117C00090000 | 2024-04-23 12:58PM EDT | 90.00 | 1.49 | 1.42 | 1.47 | 0.00 | - | 3 | 1,726 | 39.43% |
| ZM250117C00095000 | 2024-04-23 3:43PM EDT | 95.00 | 1.16 | 1.05 | 1.10 | 0.00 | - | 41 | 3,371 | 39.62% |
| ZM250117C00100000 | 2024-04-24 12:53PM EDT | 100.00 | 0.85 | 0.79 | 0.83 | 0.00 | - | 4 | 6,544 | 39.84% |
| ZM250117C00105000 | 2024-04-24 12:01PM EDT | 105.00 | 0.65 | 0.60 | 0.64 | 0.00 | - | 7 | 2,048 | 40.23% |
| ZM250117C00110000 | 2024-04-24 1:20PM EDT | 110.00 | 0.51 | 0.47 | 0.50 | 0.00 | - | 22 | 981 | 40.67% |
| ZM250117C00115000 | 2024-04-24 2:12PM EDT | 115.00 | 0.42 | 0.36 | 0.40 | 0.00 | - | 4 | 331 | 41.21% |
| ZM250117C00120000 | 2024-04-23 3:42PM EDT | 120.00 | 0.33 | 0.25 | 0.58 | 0.00 | - | 3 | 2,081 | 46.34% |
| ZM250117C00125000 | 2024-04-23 3:02PM EDT | 125.00 | 0.29 | 0.08 | 0.38 | 0.00 | - | 6 | 763 | 44.87% |
| ZM250117C00130000 | 2024-04-24 1:05PM EDT | 130.00 | 0.22 | 0.09 | 0.23 | 0.00 | - | 72 | 72,968 | 43.12% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00035000 | 2024-04-19 3:15PM EDT | 35.00 | 0.61 | 0.41 | 0.76 | 0.00 | - | 1 | 3,863 | 47.51% |
| ZM250117P00040000 | 2024-04-23 2:18PM EDT | 40.00 | 0.87 | 0.90 | 0.97 | 0.00 | - | 7 | 6,134 | 40.67% |
| ZM250117P00045000 | 2024-04-23 9:38AM EDT | 45.00 | 1.68 | 1.52 | 1.66 | 0.00 | - | 1 | 2,871 | 38.06% |
| ZM250117P00050000 | 2024-04-24 12:15PM EDT | 50.00 | 2.64 | 2.67 | 2.82 | 0.00 | - | 501 | 2,933 | 36.50% |
| ZM250117P00055000 | 2024-04-24 2:15PM EDT | 55.00 | 4.10 | 4.25 | 4.40 | 0.00 | - | 9 | 2,120 | 34.74% |
| ZM250117P00060000 | 2024-04-24 10:27AM EDT | 60.00 | 6.15 | 6.35 | 6.50 | 0.00 | - | 14 | 2,698 | 33.05% |
| ZM250117P00065000 | 2024-04-19 12:14PM EDT | 65.00 | 9.90 | 9.05 | 9.20 | 0.00 | - | 9 | 1,318 | 31.63% |
| ZM250117P00070000 | 2024-04-24 11:03AM EDT | 70.00 | 12.00 | 12.15 | 12.45 | 0.00 | - | 1 | 1,464 | 30.24% |
| ZM250117P00075000 | 2024-04-24 11:52AM EDT | 75.00 | 15.65 | 15.65 | 16.20 | 0.00 | - | 1 | 759 | 28.88% |
| ZM250117P00080000 | 2024-04-19 3:44PM EDT | 80.00 | 21.35 | 20.00 | 20.30 | 0.00 | - | 3 | 665 | 26.91% |
| ZM250117P00085000 | 2024-04-15 3:12PM EDT | 85.00 | 25.38 | 24.45 | 24.90 | 0.00 | - | 1 | 424 | 26.51% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 90.00 | 29.25 | 29.20 | 30.15 | 0.00 | - | 15 | 3 | 32.74% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 95.00 | 33.15 | 33.95 | 35.20 | 0.00 | - | 32 | 0 | 36.45% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 100.00 | 34.50 | 38.40 | 39.50 | 0.00 | - | 1 | 0 | 26.66% |
| ZM250117P00105000 | 2024-02-27 10:41AM EDT | 105.00 | 36.50 | 37.10 | 41.25 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 42.22 | 48.80 | 49.65 | 0.00 | - | 5 | 0 | 35.65% |
| ZM250117P00115000 | 2024-01-09 2:54PM EDT | 115.00 | 46.20 | 48.60 | 53.45 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250117P00120000 | 2024-02-14 12:25PM EDT | 120.00 | 55.85 | 51.55 | 56.40 | 0.00 | - | 12 | 0 | 0.00% |
| ZM250117P00125000 | 2024-03-07 11:03AM EDT | 125.00 | 58.15 | 60.05 | 64.10 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250117P00130000 | 2023-12-29 3:55PM EDT | 130.00 | 58.00 | 58.55 | 63.50 | 0.00 | - | 11 | 0 | 0.00% |
