La bourse ferme dans 6 h 56 min
CAC 40
8 053,24 -11,91 (-0,15 %) Euro Stoxx 50
4 966,08 -15,01 (-0,30 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0703 -0,0022 (-0,20 %) Gold future
2 326,00 -31,70 (-1,34 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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
Avant Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 35.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250620C00040000 | 2024-04-25 2:36PM EDT | 40.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 45.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 50.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 55.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250620C00060000 | 2024-04-22 2:50PM EDT | 60.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00065000 | 2024-04-29 10:16AM EDT | 65.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZM250620C00070000 | 2024-04-29 9:30AM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM250620C00075000 | 2024-04-25 11:29AM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZM250620C00080000 | 2024-04-29 10:32AM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZM250620C00085000 | 2024-04-29 2:03PM EDT | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620C00090000 | 2024-04-26 12:19PM EDT | 90.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZM250620C00095000 | 2024-04-29 9:53AM EDT | 95.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620C00100000 | 2024-04-25 11:13AM EDT | 100.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZM250620C00105000 | 2024-04-29 1:36PM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250620P00035000 | 2024-04-17 12:27PM EDT | 35.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZM250620P00040000 | 2024-04-24 10:09AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM250620P00045000 | 2024-04-26 11:04AM EDT | 45.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620P00050000 | 2024-04-19 9:42AM EDT | 50.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620P00055000 | 2024-04-26 10:28AM EDT | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM250620P00060000 | 2024-04-25 10:13AM EDT | 60.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ZM250620P00065000 | 2024-04-29 2:44PM EDT | 65.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250620P00070000 | 2024-04-29 2:44PM EDT | 70.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250620P00075000 | 2024-04-24 11:28AM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 85.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
