La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0661 -0,0011 (-0,11 %) Gold future
2 297,40 -5,50 (-0,24 %) Bitcoin EUR
56 067,23 -3 780,11 (-6,32 %)
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 :
Prix d’exercice:100.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00100000 | 2024-04-18 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 33 | 1,697 | 99.22% |
| ZM240621C00100000 | 2024-04-25 1:47PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.11 | 0.00 | - | 27 | 1,665 | 57.23% |
| ZM240719C00100000 | 2024-03-25 1:02PM EDT | 2024-07-19 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 51.37% |
| ZM240816C00100000 | 2024-04-26 9:45AM EDT | 2024-08-16 | 0.16 | 0.08 | 0.22 | 0.00 | - | 30 | 441 | 47.56% |
| ZM240920C00100000 | 2024-04-30 2:21PM EDT | 2024-09-20 | 0.25 | 0.21 | 0.31 | -0.05 | -16.67% | 1 | 451 | 43.90% |
| ZM241115C00100000 | 2024-04-29 12:20PM EDT | 2024-11-15 | 0.62 | 0.43 | 0.47 | 0.00 | - | 10 | 277 | 40.31% |
| ZM241220C00100000 | 2024-04-29 11:40AM EDT | 2024-12-20 | 0.87 | 0.42 | 0.88 | 0.00 | - | 17 | 1,505 | 42.63% |
| ZM250117C00100000 | 2024-04-30 1:09PM EDT | 2025-01-17 | 0.87 | 0.72 | 0.91 | -0.15 | -14.71% | 5 | 6,564 | 40.61% |
| ZM250620C00100000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 1.85 | 0.68 | 2.03 | +0.13 | +7.56% | 1 | 35 | 40.02% |
| ZM260116C00100000 | 2024-04-29 12:57PM EDT | 2026-01-16 | 4.25 | 3.45 | 3.75 | 0.00 | - | 17 | 1,197 | 40.05% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 2024-05-17 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 2024-06-21 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 2024-08-16 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 2025-01-17 | 34.50 | 37.70 | 39.85 | 0.00 | - | 1 | 0 | 41.11% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 37.73 | 36.60 | 41.40 | 0.00 | - | 1 | 0 | 34.89% |
