Marchés français ouverture 7 h 39 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’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM260116C000300002024-05-09 2:00PM EDT30.0034.9635.4039.500.00-31463.70%
ZM260116C000350002024-05-01 3:23PM EDT35.0031.2832.0534.350.00-19958.08%
ZM260116C000400002024-05-16 3:59PM EDT40.0029.3029.0529.700.00-107454.76%
ZM260116C000450002024-05-06 3:52PM EDT45.0023.6025.3526.050.00-4713351.61%
ZM260116C000500002024-05-15 2:43PM EDT50.0021.8022.1022.750.00-113950.78%
ZM260116C000550002024-05-17 3:48PM EDT55.0019.2019.0519.60+0.50+2.67%418148.33%
ZM260116C000600002024-05-17 2:53PM EDT60.0016.6016.3516.90+0.05+0.30%127246.78%
ZM260116C000650002024-05-17 12:30PM EDT65.0014.2013.9014.45+0.13+0.92%1023545.34%
ZM260116C000700002024-05-16 10:47AM EDT70.0011.9011.8512.300.00-131,62544.15%
ZM260116C000750002024-05-14 11:01AM EDT75.0010.109.6510.450.00-311343.23%
ZM260116C000800002024-05-17 12:30PM EDT80.008.608.308.85-0.40-4.44%1010642.44%
ZM260116C000850002024-05-16 11:12AM EDT85.007.207.057.500.00-7017741.85%
ZM260116C000900002024-05-17 3:28PM EDT90.006.505.907.35+1.20+22.64%149444.56%
ZM260116C000950002024-05-03 3:21PM EDT95.004.554.955.400.00-11930641.03%
ZM260116C001000002024-05-17 10:46AM EDT100.004.284.204.55-0.02-0.47%201,19740.60%
ZM260116C001050002024-05-10 2:45PM EDT105.003.103.553.850.00-161540.30%
ZM260116C001100002024-05-17 3:50PM EDT110.003.103.003.25-0.05-1.59%134,46140.00%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM260116P000300002024-05-17 10:58AM EDT30.000.870.760.99+0.07+8.75%3343.73%
ZM260116P000350002024-05-16 3:07PM EDT35.001.351.251.450.00-51,16440.30%
ZM260116P000400002024-04-29 1:21PM EDT40.002.151.832.710.00-4078241.25%
ZM260116P000450002024-05-17 3:54PM EDT45.003.103.003.200.00-144136.26%
ZM260116P000500002024-05-10 10:48AM EDT50.005.004.154.550.00-11,56634.80%
ZM260116P000550002024-05-17 11:58AM EDT55.006.205.906.20+0.05+0.81%11,23833.35%
ZM260116P000600002024-05-17 2:23PM EDT60.008.237.858.25+0.13+1.60%13,17632.15%
ZM260116P000650002024-05-16 2:40PM EDT65.0010.5510.2510.600.00-8025130.82%
ZM260116P000700002024-04-23 2:31PM EDT70.0014.3512.8513.350.00-316029.65%
ZM260116P000750002024-05-02 3:26PM EDT75.0017.2015.9517.000.00-2025230.20%
ZM260116P000800002024-05-16 10:36AM EDT80.0019.6918.9519.850.00-26327.22%
ZM260116P000850002024-04-16 3:38PM EDT85.0026.5323.1023.950.00-15027.34%
ZM260116P000900002024-02-28 10:30AM EDT90.0025.0524.5527.050.00-101422.01%
ZM260116P000950002024-04-17 11:45AM EDT95.0035.6329.7032.600.00-101127.10%
ZM260116P001000002024-04-11 11:59AM EDT100.0037.7337.4540.950.00-1042.64%
ZM260116P001050002024-05-16 12:45PM EDT105.0041.4738.8043.200.00-10334.23%
ZM260116P001100002024-05-17 9:39AM EDT110.0046.2543.6548.45-0.12-0.26%2037.34%