Marchés français ouverture 59 min
Dow Jones
32 432,08 +194,55 (+0,60 %) Nasdaq
11 768,84 -55,12 (-0,47 %) Nikkei 225
27 507,69 +30,82 (+0,11 %) EUR/USD
1,0814 +0,0011 (+0,10 %) HANG SENG
19 749,29 +181,60 (+0,93 %) Bitcoin EUR
24 935,68 -699,33 (-2,73 %)
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’achatpour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331C00053000 | 2023-03-24 2:24PM EDT | 53.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230331C00055000 | 2023-03-06 11:00AM EDT | 55.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230331C00060000 | 2023-03-27 1:44PM EDT | 60.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZM230331C00061000 | 2023-03-22 3:53PM EDT | 61.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230331C00062000 | 2023-03-24 10:16AM EDT | 62.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230331C00063000 | 2023-03-27 11:06AM EDT | 63.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM230331C00064000 | 2023-03-24 11:24AM EDT | 64.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230331C00065000 | 2023-03-23 11:29AM EDT | 65.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230331C00066000 | 2023-03-27 10:17AM EDT | 66.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM230331C00067000 | 2023-03-27 11:36AM EDT | 67.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ZM230331C00068000 | 2023-03-27 3:59PM EDT | 68.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZM230331C00069000 | 2023-03-27 3:53PM EDT | 69.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| ZM230331C00070000 | 2023-03-27 3:56PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 6.25% |
| ZM230331C00071000 | 2023-03-27 3:59PM EDT | 71.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 6.25% |
| ZM230331C00072000 | 2023-03-27 3:51PM EDT | 72.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| ZM230331C00073000 | 2023-03-27 3:40PM EDT | 73.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| ZM230331C00074000 | 2023-03-27 3:56PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| ZM230331C00075000 | 2023-03-27 3:42PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| ZM230331C00076000 | 2023-03-27 3:54PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| ZM230331C00077000 | 2023-03-27 1:58PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ZM230331C00078000 | 2023-03-27 10:25AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ZM230331C00079000 | 2023-03-27 3:47PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZM230331C00080000 | 2023-03-27 3:25PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ZM230331C00081000 | 2023-03-27 3:00PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ZM230331C00082000 | 2023-03-27 10:31AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230331C00083000 | 2023-03-24 3:20PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| ZM230331C00084000 | 2023-03-21 2:46PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM230331C00085000 | 2023-03-23 12:47PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ZM230331C00086000 | 2023-03-23 2:13PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230331C00087000 | 2023-03-23 11:20AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM230331C00088000 | 2023-03-24 11:58AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230331C00089000 | 2023-03-14 2:08PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZM230331C00090000 | 2023-03-22 9:50AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230331C00091000 | 2023-03-22 3:07PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM230331C00092000 | 2023-03-22 9:30AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230331C00095000 | 2023-03-20 10:30AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM230331C00100000 | 2023-03-10 4:08PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM230331C00105000 | 2023-03-08 11:36AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230331C00110000 | 2023-03-14 2:48PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230331C00115000 | 2023-02-28 11:37AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM230331C00120000 | 2023-02-28 10:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331P00045000 | 2023-03-24 2:20PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230331P00050000 | 2023-03-23 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ZM230331P00052000 | 2023-03-20 2:07PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM230331P00054000 | 2023-03-20 2:06PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM230331P00055000 | 2023-03-27 11:20AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ZM230331P00056000 | 2023-03-24 1:19PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZM230331P00057000 | 2023-03-24 12:41PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ZM230331P00058000 | 2023-03-27 10:21AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230331P00059000 | 2023-03-27 3:25PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
| ZM230331P00060000 | 2023-03-27 3:02PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| ZM230331P00061000 | 2023-03-27 3:48PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ZM230331P00062000 | 2023-03-27 3:26PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| ZM230331P00063000 | 2023-03-27 3:54PM EDT | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| ZM230331P00064000 | 2023-03-27 3:51PM EDT | 64.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| ZM230331P00065000 | 2023-03-27 3:58PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| ZM230331P00066000 | 2023-03-27 3:51PM EDT | 66.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| ZM230331P00067000 | 2023-03-27 3:30PM EDT | 67.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| ZM230331P00068000 | 2023-03-27 2:47PM EDT | 68.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| ZM230331P00069000 | 2023-03-27 3:59PM EDT | 69.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ZM230331P00070000 | 2023-03-27 3:50PM EDT | 70.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM230331P00071000 | 2023-03-27 1:18PM EDT | 71.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230331P00072000 | 2023-03-24 3:50PM EDT | 72.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ZM230331P00073000 | 2023-03-24 3:40PM EDT | 73.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230331P00074000 | 2023-03-21 12:25PM EDT | 74.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230331P00075000 | 2023-03-27 10:11AM EDT | 75.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230331P00076000 | 2023-03-27 2:35PM EDT | 76.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230331P00077000 | 2023-03-22 12:13PM EDT | 77.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM230331P00078000 | 2023-03-23 3:55PM EDT | 78.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230331P00079000 | 2023-03-13 11:08AM EDT | 79.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230331P00080000 | 2023-03-27 3:40PM EDT | 80.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230331P00081000 | 2023-03-07 4:40PM EDT | 81.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230331P00082000 | 2023-02-16 10:52AM EDT | 82.00 | 9.00 | 12.60 | 13.35 | 0.00 | - | - | 0 | 0.00% |
| ZM230331P00083000 | 2023-03-23 11:07AM EDT | 83.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230331P00084000 | 2023-03-27 1:31PM EDT | 84.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230331P00085000 | 2023-03-10 4:50PM EDT | 85.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230331P00087000 | 2023-03-20 11:10AM EDT | 87.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
