La bourse est fermée

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,31-3,12 (-4,03 %)
À la clôture : 04:00PM EST
74,26 -0,05 (-0,07 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM221209C000450002022-11-18 10:37AM EST45.0037.0529.1529.600.00-22178.13%
ZM221209C000620002022-11-25 12:25PM EST62.0013.2712.0512.650.00-11067.97%
ZM221209C000630002022-12-02 12:32PM EST63.0012.1211.3011.60-5.58-31.53%1377.93%
ZM221209C000640002022-12-01 3:31PM EST64.0013.2010.2010.650.00-91469.14%
ZM221209C000650002022-12-01 3:29PM EST65.0012.059.309.700.00-21670.31%
ZM221209C000670002022-12-02 12:58PM EST67.008.157.357.75+2.80+52.34%1861.13%
ZM221209C000680002022-12-02 3:57PM EST68.006.556.506.850.00-371861.43%
ZM221209C000690002022-12-01 12:18PM EST69.007.705.655.850.00-87057.72%
ZM221209C000700002022-12-02 3:33PM EST70.005.104.805.00-2.75-35.03%3117456.06%
ZM221209C000710002022-12-02 1:32PM EST71.004.484.054.20-1.57-25.95%217555.47%
ZM221209C000720002022-12-02 3:54PM EST72.003.403.303.50-2.48-42.18%359854.54%
ZM221209C000730002022-12-02 3:58PM EST73.002.752.712.81-2.25-45.00%2538654.10%
ZM221209C000740002022-12-02 3:59PM EST74.002.172.152.23-1.84-45.89%23911153.56%
ZM221209C000750002022-12-02 3:59PM EST75.001.691.671.71-1.86-52.39%57332052.83%
ZM221209C000760002022-12-02 3:59PM EST76.001.271.271.30-1.79-58.50%66917152.54%
ZM221209C000770002022-12-02 3:58PM EST77.000.990.920.99-1.57-61.33%60036652.25%
ZM221209C000775002022-12-02 3:58PM EST77.500.830.800.84-1.41-62.95%48210752.25%
ZM221209C000780002022-12-02 3:52PM EST78.000.700.680.73-1.33-65.52%28739652.44%
ZM221209C000785002022-12-02 3:58PM EST78.500.580.580.63-1.24-68.13%567952.64%
ZM221209C000790002022-12-02 3:54PM EST79.000.510.500.55-1.10-68.32%10515853.13%
ZM221209C000795002022-12-02 3:41PM EST79.500.470.420.47-1.04-68.87%6825553.22%
ZM221209C000800002022-12-02 3:58PM EST80.000.380.350.40-0.92-70.77%1,63967553.22%
ZM221209C000805002022-12-02 11:15AM EST80.500.460.310.35-0.56-54.90%3414554.10%
ZM221209C000810002022-12-02 3:57PM EST81.000.290.260.30-0.69-70.41%10827354.30%
ZM221209C000820002022-12-02 3:44PM EST82.000.220.200.23-0.48-68.57%7211555.76%
ZM221209C000830002022-12-02 3:03PM EST83.000.170.150.18-0.38-69.09%5244757.13%
ZM221209C000840002022-12-02 3:47PM EST84.000.140.120.15-0.31-68.89%2546459.18%
ZM221209C000850002022-12-02 3:58PM EST85.000.120.090.13-0.23-65.71%25340761.13%
ZM221209C000860002022-12-02 2:59PM EST86.000.080.070.12-0.17-68.00%54063.67%
ZM221209C000870002022-12-02 3:08PM EST87.000.080.060.08-0.13-61.90%3112464.06%
ZM221209C000880002022-12-02 3:56PM EST88.000.060.050.07-0.11-64.71%249766.41%
ZM221209C000890002022-12-02 3:45PM EST89.000.050.040.06-0.10-66.67%85867.97%
ZM221209C000900002022-12-02 3:53PM EST90.000.040.040.05-0.06-60.00%6444670.31%
ZM221209C000910002022-12-02 2:47PM EST91.000.030.000.08-0.05-62.50%37172.66%
ZM221209C000920002022-12-02 10:29AM EST92.000.050.020.04-0.01-16.67%510773.05%
ZM221209C000930002022-12-02 11:34AM EST93.000.020.020.08-0.04-66.67%120381.64%
ZM221209C000940002022-12-02 10:22AM EST94.000.050.010.06-0.15-75.00%12080.86%
ZM221209C000950002022-12-02 2:28PM EST95.000.020.010.03-0.04-66.67%9222578.13%
ZM221209C000960002022-12-02 10:47AM EST96.000.020.000.020.00-12775.00%
ZM221209C001000002022-12-01 3:56PM EST100.000.030.000.030.00-218289.06%
ZM221209C001050002022-12-02 1:10PM EST105.000.030.000.03+0.01+50.00%1203101.56%
ZM221209C001100002022-11-25 9:30AM EST110.000.020.000.090.00-126129.30%
ZM221209C001150002022-11-28 9:46AM EST115.000.030.000.020.00-10214120.31%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM221209P000450002022-12-02 12:46PM EST45.000.010.000.010.00-1313134.38%
ZM221209P000500002022-11-30 10:35AM EST50.000.020.000.070.00-564132.81%
ZM221209P000550002022-12-02 1:07PM EST55.000.020.000.040.00-717096.88%
ZM221209P000600002022-12-02 9:46AM EST60.000.020.020.040.00-11,15075.00%
ZM221209P000610002022-12-02 1:19PM EST61.000.020.030.05-0.02-50.00%12673.05%
ZM221209P000620002022-12-02 2:27PM EST62.000.040.040.06-0.03-42.86%5530370.31%
ZM221209P000630002022-12-02 3:43PM EST63.000.050.050.06+0.01+25.00%136265.82%
ZM221209P000640002022-12-02 3:58PM EST64.000.080.080.09+0.02+33.33%702,77065.23%
ZM221209P000650002022-12-02 3:57PM EST65.000.110.110.12+0.05+83.33%10795663.09%
ZM221209P000660002022-12-02 3:58PM EST66.000.140.140.16+0.04+40.00%2044660.55%
ZM221209P000670002022-12-02 3:37PM EST67.000.200.190.21+0.08+66.67%8719158.40%
ZM221209P000680002022-12-02 3:59PM EST68.000.280.270.29+0.13+86.67%31629856.84%
ZM221209P000690002022-12-02 3:59PM EST69.000.400.380.42+0.18+81.82%6682,11255.86%
ZM221209P000700002022-12-02 3:55PM EST70.000.560.510.58+0.25+80.65%58160254.35%
ZM221209P000710002022-12-02 3:58PM EST71.000.760.730.78+0.36+90.00%45537353.47%
ZM221209P000720002022-12-02 3:56PM EST72.001.011.001.05+0.46+83.64%1,08019952.64%
ZM221209P000730002022-12-02 3:57PM EST73.001.361.361.43+0.64+88.89%67344352.59%
ZM221209P000740002022-12-02 3:57PM EST74.001.791.791.86+0.84+88.42%46421252.10%
ZM221209P000750002022-12-02 3:57PM EST75.002.322.292.37+1.09+88.62%40719251.47%
ZM221209P000760002022-12-02 3:55PM EST76.002.972.872.96+1.38+86.79%8720750.88%
ZM221209P000770002022-12-02 3:09PM EST77.003.443.503.70+1.39+67.80%69150.93%
ZM221209P000775002022-12-02 2:53PM EST77.504.103.854.05+1.85+82.22%94350.39%
ZM221209P000780002022-12-02 3:17PM EST78.003.864.254.45+1.01+35.44%257450.88%
ZM221209P000785002022-12-02 12:39PM EST78.504.454.654.85+1.63+57.80%141850.98%
ZM221209P000790002022-12-02 10:17AM EST79.003.955.005.25+0.85+27.42%96054.44%
ZM221209P000795002022-12-02 2:53PM EST79.505.775.455.70+2.21+62.08%22050.68%
ZM221209P000800002022-12-02 3:08PM EST80.005.905.906.15+2.15+57.33%681,12751.37%
ZM221209P000805002022-12-02 3:26PM EST80.506.206.356.55+2.10+51.22%204550.49%
ZM221209P000810002022-12-02 3:01PM EST81.007.056.757.10+1.90+36.89%256051.76%
ZM221209P000820002022-12-02 1:05PM EST82.007.507.658.05+2.15+40.19%13351.95%
ZM221209P000830002022-12-02 11:26AM EST83.007.918.659.10+1.91+31.83%42658.69%
ZM221209P000840002022-12-01 9:59AM EST84.004.209.559.950.00-4750.78%
ZM221209P000850002022-12-02 3:34PM EST85.0010.5910.5511.10+5.24+97.94%43763.67%
ZM221209P000860002022-12-01 3:56PM EST86.008.9511.4511.950.00-12278.32%
ZM221209P000870002022-11-21 3:06PM EST87.0010.1512.5012.950.00-452657.81%
ZM221209P000880002022-11-25 10:36AM EST88.0012.0913.5013.950.00-41260.94%
ZM221209P000890002022-11-29 1:48PM EST89.0018.4914.5514.900.00-1964.84%
ZM221209P000900002022-11-28 3:10PM EST90.0018.3915.5015.950.00-783467.97%
ZM221209P000910002022-11-15 11:10AM EST91.009.1016.4017.000.00-1060.94%
ZM221209P000920002022-11-17 9:43AM EST92.0013.0017.5017.900.00-4064.06%
ZM221209P000940002022-12-02 10:11AM EST94.0018.1019.3020.05-5.55-23.47%10120.51%
ZM221209P000950002022-11-29 9:31AM EST95.0023.3820.5021.000.00-10090.63%
ZM221209P000960002022-12-02 1:10PM EST96.0021.4521.5521.90+2.00+10.28%33487.11%
ZM221209P001000002022-12-02 10:36AM EST100.0024.7025.5026.00+1.95+8.57%10106.25%