La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0676 -0,0049 (-0,46 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
55 786,08 -3 153,95 (-5,35 %)
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
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116C00030000 | 2024-04-30 2:33PM EDT | 30.00 | 34.57 | 32.00 | 37.00 | -1.00 | -2.81% | 5 | 6 | 61.43% |
| ZM260116C00035000 | 2024-04-19 1:53PM EDT | 35.00 | 29.30 | 30.40 | 30.90 | 0.00 | - | 1 | 99 | 57.93% |
| ZM260116C00040000 | 2024-04-23 1:11PM EDT | 40.00 | 26.80 | 24.50 | 29.50 | 0.00 | - | 5 | 65 | 54.86% |
| ZM260116C00045000 | 2024-04-29 12:01PM EDT | 45.00 | 25.66 | 23.20 | 23.95 | 0.00 | - | 3 | 133 | 52.16% |
| ZM260116C00050000 | 2024-04-25 3:09PM EDT | 50.00 | 20.40 | 20.10 | 21.30 | 0.00 | - | 1 | 137 | 50.93% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 55.00 | 17.32 | 17.25 | 18.20 | 0.00 | - | 4 | 180 | 50.18% |
| ZM260116C00060000 | 2024-04-30 3:31PM EDT | 60.00 | 14.85 | 14.65 | 15.05 | -1.65 | -10.00% | 60 | 291 | 46.47% |
| ZM260116C00065000 | 2024-04-30 2:16PM EDT | 65.00 | 12.48 | 12.40 | 13.10 | -1.72 | -12.11% | 20 | 214 | 46.10% |
| ZM260116C00070000 | 2024-04-29 3:17PM EDT | 70.00 | 11.65 | 10.45 | 10.75 | 0.00 | - | 3 | 1,755 | 43.76% |
| ZM260116C00075000 | 2024-04-26 10:07AM EDT | 75.00 | 9.05 | 8.80 | 10.05 | 0.00 | - | 1 | 112 | 45.94% |
| ZM260116C00080000 | 2024-04-30 11:54AM EDT | 80.00 | 7.80 | 7.35 | 7.60 | -0.85 | -9.83% | 16 | 94 | 42.02% |
| ZM260116C00085000 | 2024-04-26 3:52PM EDT | 85.00 | 6.37 | 6.20 | 6.40 | 0.00 | - | 2 | 110 | 41.46% |
| ZM260116C00090000 | 2024-04-30 10:43AM EDT | 90.00 | 4.81 | 5.20 | 6.40 | -1.14 | -19.16% | 2 | 487 | 44.45% |
| ZM260116C00095000 | 2024-04-26 10:00AM EDT | 95.00 | 4.45 | 4.30 | 4.50 | 0.00 | - | 2 | 225 | 40.49% |
| ZM260116C00100000 | 2024-04-29 12:57PM EDT | 100.00 | 4.25 | 3.60 | 3.80 | 0.00 | - | 17 | 1,197 | 40.21% |
| ZM260116C00105000 | 2024-04-29 12:34PM EDT | 105.00 | 3.69 | 3.00 | 3.20 | 0.00 | - | 2 | 583 | 39.93% |
| ZM260116C00110000 | 2024-04-30 3:15PM EDT | 110.00 | 2.60 | 2.50 | 2.70 | -0.32 | -10.96% | 14 | 4,481 | 39.71% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116P00035000 | 2024-04-30 1:45PM EDT | 35.00 | 1.51 | 1.46 | 1.59 | +0.08 | +5.59% | 30 | 1,123 | 38.78% |
| ZM260116P00040000 | 2024-04-29 1:21PM EDT | 40.00 | 2.15 | 2.11 | 2.46 | 0.00 | - | 40 | 782 | 36.88% |
| ZM260116P00045000 | 2024-04-30 12:41PM EDT | 45.00 | 3.50 | 3.45 | 3.60 | -0.05 | -1.41% | 28 | 426 | 35.10% |
| ZM260116P00050000 | 2024-04-30 1:04PM EDT | 50.00 | 4.90 | 4.95 | 5.30 | -0.11 | -2.20% | 37 | 1,543 | 34.41% |
| ZM260116P00055000 | 2024-04-23 2:56PM EDT | 55.00 | 6.53 | 6.05 | 6.95 | 0.00 | - | 405 | 1,231 | 32.23% |
| ZM260116P00060000 | 2024-04-25 9:55AM EDT | 60.00 | 9.05 | 8.90 | 9.15 | 0.00 | - | 10 | 2,376 | 30.84% |
| ZM260116P00065000 | 2024-04-24 11:27AM EDT | 65.00 | 11.59 | 11.15 | 11.75 | 0.00 | - | 14 | 177 | 29.56% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 70.00 | 14.35 | 14.40 | 14.75 | 0.00 | - | 3 | 160 | 28.40% |
| ZM260116P00075000 | 2024-04-24 9:59AM EDT | 75.00 | 17.35 | 17.30 | 18.05 | 0.00 | - | 3 | 252 | 27.05% |
| ZM260116P00080000 | 2024-04-30 11:54AM EDT | 80.00 | 21.05 | 20.15 | 21.85 | -1.65 | -7.27% | 16 | 63 | 26.29% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 85.00 | 26.53 | 23.05 | 26.10 | 0.00 | - | 1 | 50 | 26.26% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 95.00 | 35.63 | 33.50 | 35.40 | 0.00 | - | 10 | 11 | 27.86% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 100.00 | 37.73 | 38.25 | 40.00 | 0.00 | - | 1 | 0 | 27.61% |
| ZM260116P00105000 | 2024-04-12 10:52AM EDT | 105.00 | 43.15 | 41.80 | 45.15 | 0.00 | - | 3 | 0 | 30.43% |
| ZM260116P00110000 | 2024-04-01 9:39AM EDT | 110.00 | 43.32 | 46.70 | 50.85 | 0.00 | - | 2 | 0 | 36.17% |
