Marchés français ouverture 5 h 50 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 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM250620C000350002024-04-12 2:22PM EDT35.0029.9928.8531.500.00-5458.23%
ZM250620C000400002024-05-14 9:49AM EDT40.0027.1027.3527.850.00-12056.16%
ZM250620C000450002024-05-15 2:31PM EDT45.0023.1623.0024.750.00-21353.75%
ZM250620C000500002024-04-17 1:02PM EDT50.0016.6019.7520.250.00-81050.72%
ZM250620C000550002024-05-17 9:38AM EDT55.0016.6016.4016.90-0.85-4.87%11748.00%
ZM250620C000600002024-05-16 2:39PM EDT60.0013.5413.5514.000.00-71346.14%
ZM250620C000650002024-05-14 9:42AM EDT65.0011.2011.0011.400.00-111444.35%
ZM250620C000700002024-05-15 2:23PM EDT70.008.847.109.300.00-225943.36%
ZM250620C000750002024-05-15 1:00PM EDT75.007.055.759.150.00-155248.63%
ZM250620C000800002024-05-17 12:33PM EDT80.005.755.606.40+0.15+2.68%2027543.18%
ZM250620C000850002024-05-07 3:00PM EDT85.004.104.404.750.00-2522240.86%
ZM250620C000900002024-05-15 2:49PM EDT90.003.653.354.550.00-271,86743.76%
ZM250620C000950002024-05-09 10:01AM EDT95.002.411.673.050.00-132640.27%
ZM250620C001000002024-05-02 11:04AM EDT100.002.120.962.510.00-54040.44%
ZM250620C001050002024-05-17 11:04AM EDT105.001.811.652.03+0.01+0.56%264140.36%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM250620P000300002024-05-09 3:55PM EDT30.000.520.002.540.00-3457.84%
ZM250620P000350002024-05-16 10:08AM EDT35.000.800.672.820.00-15152.81%
ZM250620P000400002024-05-03 1:44PM EDT40.001.570.002.790.00-37151.62%
ZM250620P000450002024-04-26 11:04AM EDT45.002.351.892.480.00-111440.32%
ZM250620P000500002024-05-10 3:21PM EDT50.003.671.843.350.00-556136.84%
ZM250620P000550002024-05-08 1:10PM EDT55.005.404.104.750.00-133,23834.81%
ZM250620P000600002024-05-15 11:02AM EDT60.007.006.357.250.00-6001,09235.77%
ZM250620P000650002024-05-10 1:10PM EDT65.009.908.709.050.00-86532.26%
ZM250620P000700002024-05-03 12:30PM EDT70.0013.1010.6511.800.00-7730.86%
ZM250620P000750002024-05-17 10:21AM EDT75.0014.9014.6515.10-0.95-5.99%431229.97%
ZM250620P000850002024-04-12 10:30AM EDT85.0023.9722.1024.400.00-161835.83%
ZM250620P001000002024-05-17 9:30AM EDT100.0036.1833.7038.45+36.18-1041.03%