Marchés français ouverture 5 h 51 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’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240524C000490002024-05-14 9:39AM EDT49.0015.0014.9515.550.00-11121.88%
ZM240524C000500002024-05-13 1:11PM EDT50.0013.1014.0014.450.00-11107.81%
ZM240524C000520002024-05-16 11:48AM EDT52.0011.9511.6512.50+11.95--1130.47%
ZM240524C000540002024-05-17 11:06AM EDT54.009.9510.1510.55+9.95-2197.27%
ZM240524C000550002024-05-17 9:59AM EDT55.009.209.209.65+0.10+1.10%3896.48%
ZM240524C000560002024-05-15 9:51AM EDT56.007.908.308.70+7.90--393.75%
ZM240524C000570002024-05-17 9:52AM EDT57.007.256.808.55-0.32-4.23%203696.29%
ZM240524C000580002024-05-17 2:59PM EDT58.006.756.707.50+0.16+2.43%57108.59%
ZM240524C000590002024-05-17 10:52AM EDT59.005.505.907.00-0.31-5.34%61321112.70%
ZM240524C000600002024-05-17 3:31PM EDT60.005.155.255.40-0.09-1.72%8410595.31%
ZM240524C000610002024-05-17 3:45PM EDT61.004.474.554.70-0.21-4.49%1414994.63%
ZM240524C000620002024-05-17 3:59PM EDT62.004.033.954.10+0.03+0.75%10751295.61%
ZM240524C000630002024-05-17 3:56PM EDT63.003.433.403.55-0.05-1.44%15691096.29%
ZM240524C000640002024-05-17 3:59PM EDT64.002.972.953.00+0.02+0.68%55965296.78%
ZM240524C000650002024-05-17 3:59PM EDT65.002.512.492.62-0.02-0.79%68883198.10%
ZM240524C000660002024-05-17 3:59PM EDT66.002.122.102.16-0.04-1.85%25245497.46%
ZM240524C000670002024-05-17 3:52PM EDT67.001.711.741.84-0.08-4.47%1,0111,30998.00%
ZM240524C000680002024-05-17 3:59PM EDT68.001.451.431.51-0.01-0.68%23832497.56%
ZM240524C000690002024-05-17 3:59PM EDT69.001.211.181.25+0.04+3.42%15925797.95%
ZM240524C000700002024-05-17 3:59PM EDT70.000.990.970.99-0.04-3.88%7731,08097.56%
ZM240524C000710002024-05-17 3:57PM EDT71.000.810.780.84-0.01-1.22%45653998.44%
ZM240524C000720002024-05-17 3:56PM EDT72.000.660.640.69-0.02-2.94%68016999.12%
ZM240524C000730002024-05-17 3:53PM EDT73.000.510.520.57-0.11-17.74%12233199.90%
ZM240524C000740002024-05-17 3:56PM EDT74.000.440.420.45-0.01-2.22%154140100.00%
ZM240524C000750002024-05-17 3:59PM EDT75.000.350.350.38-0.03-7.89%24195101.56%
ZM240524C000760002024-05-17 3:58PM EDT76.000.290.280.31+0.02+7.41%4086102.15%
ZM240524C000770002024-05-17 3:52PM EDT77.000.230.220.26+0.23+4.17%283113102.93%
ZM240524C000780002024-05-17 3:56PM EDT78.000.200.180.28+0.20-3440107.42%
ZM240524C000790002024-05-17 3:00PM EDT79.000.160.150.19+0.16-73105.86%
ZM240524C000800002024-05-17 3:58PM EDT80.000.140.130.14+0.02+16.67%24334106.25%
ZM240524C000810002024-05-17 3:26PM EDT81.000.120.060.20+0.12-460110.16%
ZM240524C000830002024-05-17 1:40PM EDT83.000.110.040.17+0.11-10115.04%
ZM240524C000840002024-05-17 3:10PM EDT84.000.080.010.16+0.08-10115.23%
ZM240524C000850002024-05-17 1:29PM EDT85.000.090.040.07+0.05+125.00%6119111.72%
ZM240524C000900002024-05-17 2:58PM EDT90.000.040.010.04+0.01+33.33%6343118.75%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZM240524P000400002024-05-17 2:52PM EDT40.000.010.000.01-0.02-66.67%1821140.63%
ZM240524P000450002024-05-16 3:08PM EDT45.000.050.010.080.00-32142139.06%
ZM240524P000465002024-05-17 2:59PM EDT46.500.020.010.13+0.02-1600135.94%
ZM240524P000470002024-05-15 10:42AM EDT47.000.090.010.130.00-16132.03%
ZM240524P000480002024-05-17 3:08PM EDT48.000.060.010.14+0.06-1,2020125.78%
ZM240524P000485002024-05-17 1:18PM EDT48.500.030.010.14+0.03-100121.88%
ZM240524P000490002024-05-17 2:32PM EDT49.000.060.010.11-0.09-60.00%625114.06%
ZM240524P000500002024-05-17 3:23PM EDT50.000.040.030.12-0.09-69.23%27146110.55%
ZM240524P000510002024-05-17 3:40PM EDT51.000.080.040.18-0.02-20.00%1582110.16%
ZM240524P000520002024-05-17 2:17PM EDT52.000.090.040.19-0.01-10.00%20880103.13%
ZM240524P000530002024-05-17 3:59PM EDT53.000.130.090.15-0.02-13.33%16817696.09%
ZM240524P000540002024-05-17 3:58PM EDT54.000.160.140.18-0.04-20.00%15652493.75%
ZM240524P000550002024-05-17 3:59PM EDT55.000.230.210.24-0.04-14.81%71254492.58%
ZM240524P000560002024-05-17 3:59PM EDT56.000.310.300.34-0.04-11.43%1,46724692.19%
ZM240524P000570002024-05-17 3:57PM EDT57.000.460.430.47-0.04-8.00%28357492.19%
ZM240524P000580002024-05-17 3:58PM EDT58.000.620.590.64-0.08-11.43%60147991.99%
ZM240524P000590002024-05-17 3:59PM EDT59.000.830.810.86-0.08-8.79%32228992.38%
ZM240524P000600002024-05-17 3:59PM EDT60.001.131.061.14-0.07-5.83%87360592.58%
ZM240524P000610002024-05-17 3:55PM EDT61.001.421.391.48-0.13-8.39%2061,16193.46%
ZM240524P000620002024-05-17 3:58PM EDT62.001.801.761.86-0.16-8.16%31261593.65%
ZM240524P000630002024-05-17 3:57PM EDT63.002.262.242.31-0.12-5.04%16860494.92%
ZM240524P000640002024-05-17 3:59PM EDT64.002.802.742.80-0.09-3.11%34056395.26%
ZM240524P000650002024-05-17 3:54PM EDT65.003.333.253.40-0.08-2.35%8134995.75%
ZM240524P000660002024-05-17 3:00PM EDT66.003.863.854.00-0.24-5.85%113295.90%
ZM240524P000670002024-05-17 10:49AM EDT67.004.904.504.65+0.10+2.08%201496.04%
ZM240524P000680002024-05-17 3:09PM EDT68.005.205.205.35+5.20-9296.29%
ZM240524P000690002024-04-05 11:57AM EDT69.007.037.759.950.00-11197.66%
ZM240524P000700002024-05-17 3:50PM EDT70.006.856.706.90+6.85-107196.68%
ZM240524P000710002024-04-17 12:15PM EDT71.0011.637.507.750.00--197.27%
ZM240524P000730002024-05-17 2:15PM EDT73.009.718.359.50+9.71-303063.48%
ZM240524P000750002024-04-16 12:56PM EDT75.0015.1510.0511.350.00--0111.43%
ZM240524P000800002024-04-15 10:18AM EDT80.0019.2516.5017.450.00-10179.49%
ZM240524P000850002024-04-12 10:08AM EDT85.0022.9021.9024.200.00-10262.99%