Marchés français ouverture 8 h 43 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0699 -0,0006 (-0,05 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 112,32 -1 991,96 (-3,21 %)
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’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00055000 | 2024-04-15 10:04AM EDT | 55.00 | 6.05 | 6.40 | 7.90 | 0.00 | - | 1 | 5 | 121.68% |
| ZM240426C00056000 | 2024-04-23 1:56PM EDT | 56.00 | 5.45 | 4.00 | 7.45 | 0.00 | - | 1 | 0 | 65.04% |
| ZM240426C00057000 | 2024-04-24 9:49AM EDT | 57.00 | 4.89 | 2.99 | 4.95 | +0.24 | +5.16% | 1 | 33 | 79.49% |
| ZM240426C00058000 | 2024-04-23 2:02PM EDT | 58.00 | 3.70 | 3.40 | 5.50 | 0.00 | - | 98 | 74 | 99.41% |
| ZM240426C00059000 | 2024-04-23 3:19PM EDT | 59.00 | 3.15 | 2.32 | 2.80 | +0.39 | +14.13% | 1 | 464 | 42.77% |
| ZM240426C00060000 | 2024-04-24 1:25PM EDT | 60.00 | 1.71 | 1.43 | 2.08 | -0.13 | -7.07% | 36 | 1,217 | 48.05% |
| ZM240426C00061000 | 2024-04-24 3:54PM EDT | 61.00 | 0.95 | 0.98 | 1.05 | -0.19 | -16.67% | 176 | 1,217 | 30.47% |
| ZM240426C00062000 | 2024-04-24 3:59PM EDT | 62.00 | 0.47 | 0.46 | 0.50 | -0.13 | -21.67% | 2,351 | 1,716 | 29.49% |
| ZM240426C00063000 | 2024-04-24 3:57PM EDT | 63.00 | 0.17 | 0.18 | 0.20 | -0.13 | -43.33% | 173 | 710 | 29.69% |
| ZM240426C00064000 | 2024-04-24 1:38PM EDT | 64.00 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 1,632 | 1,883 | 33.40% |
| ZM240426C00065000 | 2024-04-24 3:57PM EDT | 65.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 271 | 1,493 | 36.72% |
| ZM240426C00066000 | 2024-04-24 3:59PM EDT | 66.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 46 | 108 | 44.92% |
| ZM240426C00067000 | 2024-04-23 3:49PM EDT | 67.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 33 | 114 | 50.39% |
| ZM240426C00068000 | 2024-04-23 3:09PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 121 | 50.00% |
| ZM240426C00069000 | 2024-04-19 3:02PM EDT | 69.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 44 | 57.81% |
| ZM240426C00070000 | 2024-04-24 9:36AM EDT | 70.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 282 | 66.41% |
| ZM240426C00071000 | 2024-04-23 10:10AM EDT | 71.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 238 | 122.07% |
| ZM240426C00072000 | 2024-04-23 3:49PM EDT | 72.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 23 | 309 | 95.70% |
| ZM240426C00073000 | 2024-04-23 3:58PM EDT | 73.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 3 | 69 | 138.87% |
| ZM240426C00074000 | 2024-04-24 10:53AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 114 | 75.00% |
| ZM240426C00075000 | 2024-04-23 2:01PM EDT | 75.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 53 | 180.86% |
| ZM240426C00076000 | 2024-04-22 9:52AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 26 | 84.38% |
| ZM240426C00077000 | 2024-03-27 12:40PM EDT | 77.00 | 0.14 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 197.27% |
| ZM240426C00078000 | 2024-04-04 12:47PM EDT | 78.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 176.76% |
| ZM240426C00079000 | 2024-03-28 12:46PM EDT | 79.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 124 | 200.39% |
| ZM240426C00080000 | 2024-04-10 1:34PM EDT | 80.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 2 | 14 | 220.70% |
| ZM240426C00081000 | 2024-03-18 2:56PM EDT | 81.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 40 | 166.80% |
| ZM240426C00085000 | 2024-03-11 2:44PM EDT | 85.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 40 | 40 | 223.24% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00045000 | 2024-04-16 1:18PM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 3 | 125.00% |
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 50.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 1 | 201.17% |
| ZM240426P00053000 | 2024-04-19 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 10 | 102.34% |
| ZM240426P00054000 | 2024-04-19 3:24PM EDT | 54.00 | 0.05 | 0.01 | 1.26 | 0.00 | - | 3 | 3 | 146.09% |
| ZM240426P00055000 | 2024-04-22 2:03PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 224 | 499 | 69.53% |
| ZM240426P00056000 | 2024-04-23 11:54AM EDT | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 49 | 54.69% |
| ZM240426P00057000 | 2024-04-24 3:55PM EDT | 57.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 5 | 248 | 46.09% |
| ZM240426P00058000 | 2024-04-24 3:51PM EDT | 58.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 36 | 703 | 43.16% |
| ZM240426P00059000 | 2024-04-24 3:55PM EDT | 59.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 79 | 643 | 34.77% |
| ZM240426P00060000 | 2024-04-24 3:51PM EDT | 60.00 | 0.11 | 0.11 | 0.15 | -0.10 | -47.62% | 1,067 | 1,120 | 30.86% |
| ZM240426P00061000 | 2024-04-24 3:42PM EDT | 61.00 | 0.38 | 0.33 | 0.36 | -0.19 | -33.33% | 182 | 891 | 28.52% |
| ZM240426P00062000 | 2024-04-24 3:48PM EDT | 62.00 | 1.00 | 0.78 | 0.81 | -0.05 | -4.76% | 187 | 258 | 27.74% |
| ZM240426P00063000 | 2024-04-24 10:15AM EDT | 63.00 | 1.86 | 1.43 | 1.88 | -0.68 | -26.77% | 22 | 433 | 47.56% |
| ZM240426P00064000 | 2024-04-23 2:01PM EDT | 64.00 | 2.53 | 2.16 | 2.61 | 0.00 | - | 17 | 108 | 45.70% |
| ZM240426P00065000 | 2024-04-24 3:50PM EDT | 65.00 | 3.60 | 2.61 | 3.60 | +0.40 | +12.50% | 2 | 165 | 56.25% |
| ZM240426P00066000 | 2024-04-19 2:52PM EDT | 66.00 | 6.70 | 2.47 | 4.60 | 0.00 | - | 1 | 0 | 66.60% |
| ZM240426P00067000 | 2024-04-08 9:30AM EDT | 67.00 | 5.00 | 5.15 | 5.70 | 0.00 | - | 1 | 1 | 57.03% |
| ZM240426P00068000 | 2024-04-22 2:40PM EDT | 68.00 | 8.05 | 6.15 | 6.70 | 0.00 | - | 2 | 0 | 64.84% |
| ZM240426P00069000 | 2024-04-18 9:54AM EDT | 69.00 | 8.85 | 6.00 | 7.80 | 0.00 | - | 1 | 0 | 112.31% |
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 70.00 | 5.50 | 6.50 | 8.70 | 0.00 | - | 16 | 0 | 113.28% |
| ZM240426P00071000 | 2024-04-05 3:36PM EDT | 71.00 | 8.14 | 7.35 | 9.65 | 0.00 | - | 1 | 0 | 117.19% |
| ZM240426P00072000 | 2024-03-08 10:46AM EDT | 72.00 | 5.20 | 7.05 | 10.65 | 0.00 | - | 1 | 0 | 125.39% |
| ZM240426P00073000 | 2024-03-13 3:27PM EDT | 73.00 | 5.35 | 10.65 | 11.55 | 0.00 | - | - | 1 | 121.48% |
| ZM240426P00080000 | 2024-04-18 9:36AM EDT | 80.00 | 20.15 | 18.20 | 20.50 | 0.00 | - | - | 0 | 251.17% |
