Marchés français ouverture 6 h 28 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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM250117C000300002024-05-06 10:08AM EDT30.0033.0635.1535.600.00-115173.00%
ZM250117C000350002024-05-14 3:58PM EDT35.0030.2430.4530.950.00-324664.87%
ZM250117C000400002024-05-02 1:13PM EDT40.0025.2325.9026.550.00-975358.96%
ZM250117C000450002024-05-13 11:50AM EDT45.0020.9021.6522.250.00-552354.05%
ZM250117C000500002024-05-14 3:55PM EDT50.0017.4517.6518.200.00-125951.69%
ZM250117C000550002024-05-16 12:21PM EDT55.0014.2514.0514.600.00-223248.41%
ZM250117C000600002024-05-17 12:15PM EDT60.0011.0510.9011.20+0.04+0.36%633544.63%
ZM250117C000650002024-05-17 3:54PM EDT65.008.418.358.55-0.02-0.24%791,29642.85%
ZM250117C000700002024-05-17 2:44PM EDT70.006.256.206.45-0.08-1.26%322,91441.77%
ZM250117C000750002024-05-17 10:33AM EDT75.004.554.604.80-0.15-3.19%191,58640.99%
ZM250117C000800002024-05-17 3:48PM EDT80.003.403.403.55+0.03+0.89%162,61640.53%
ZM250117C000850002024-05-17 2:10PM EDT85.002.472.482.62+0.04+1.65%31,98240.27%
ZM250117C000900002024-05-17 3:58PM EDT90.001.881.841.96+0.10+5.62%151,74140.36%
ZM250117C000950002024-05-17 3:48PM EDT95.001.401.361.48+0.10+7.69%43,31440.58%
ZM250117C001000002024-05-17 2:44PM EDT100.001.101.021.14+0.05+4.76%4,7179,96640.98%
ZM250117C001050002024-05-16 11:56AM EDT105.000.790.750.870.00-11,95941.24%
ZM250117C001100002024-05-17 11:02AM EDT110.000.580.600.67-0.04-6.45%4,3906,30541.55%
ZM250117C001150002024-05-17 10:53AM EDT115.000.450.470.53-0.06-11.76%140842.02%
ZM250117C001200002024-05-17 1:53PM EDT120.000.440.350.42+0.05+12.82%112,08242.43%
ZM250117C001250002024-05-17 2:29PM EDT125.000.310.220.42+0.01+3.33%175844.53%
ZM250117C001300002024-05-17 1:10PM EDT130.000.260.230.34+0.01+4.00%872,77644.92%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM250117P000300002024-04-24 3:49PM EDT30.000.290.100.280.00--152.44%
ZM250117P000350002024-05-17 3:40PM EDT35.000.350.270.41-0.01-2.78%33,81846.39%
ZM250117P000400002024-05-17 11:02AM EDT40.000.670.620.70-0.04-5.63%8787,05042.63%
ZM250117P000450002024-05-14 2:56PM EDT45.001.251.111.200.00-13,30539.75%
ZM250117P000500002024-05-17 3:50PM EDT50.001.991.912.03-0.06-2.93%8814,61837.62%
ZM250117P000550002024-05-17 10:31AM EDT55.003.303.153.300.00-22,90535.99%
ZM250117P000600002024-05-17 3:50PM EDT60.005.004.905.10-0.47-8.59%5192,79734.69%
ZM250117P000650002024-05-17 3:47PM EDT65.007.357.207.40-0.14-1.87%471,41133.28%
ZM250117P000700002024-05-16 3:52PM EDT70.0010.2810.0510.300.00-21,49432.17%
ZM250117P000750002024-05-14 11:21AM EDT75.0014.2013.4513.700.00-5481030.99%
ZM250117P000800002024-05-16 10:36AM EDT80.0017.8517.2017.600.00-266430.10%
ZM250117P000850002024-04-15 3:12PM EDT85.0025.3821.8522.200.00-142431.91%
ZM250117P000900002024-04-15 11:12AM EDT90.0029.2527.1027.700.00-15339.70%
ZM250117P000950002024-04-10 2:31PM EDT95.0033.1532.1534.100.00-32052.82%
ZM250117P001000002024-04-01 1:38PM EDT100.0034.5037.4539.050.00-1051.05%
ZM250117P001050002024-02-27 10:41AM EDT105.0036.5037.1041.250.00-1035.28%
ZM250117P001100002024-03-27 9:38AM EDT110.0042.2248.2049.150.00-5060.56%
ZM250117P001150002024-01-09 2:54PM EDT115.0046.2048.6053.450.00-4061.96%
ZM250117P001200002024-04-29 2:00PM EDT120.0056.5055.4556.350.00-1044.12%
ZM250117P001250002024-03-07 11:03AM EDT125.0058.1560.0564.100.00-4055.52%
ZM250117P001300002023-12-29 3:55PM EDT130.0058.0058.5563.500.00-1100.00%