La bourse est fermée
Dow Jones
39 826,10 +267,99 (+0,68 %) Nasdaq
16 728,66 +217,48 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 029,17 +3 602,25 (+6,38 %)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Prix d’exercice:35.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 26.65 | 27.60 | 29.30 | 0.00 | - | 2 | 35 | 289.06% |
| ZM240621C00035000 | 2024-05-08 2:31PM EDT | 2024-06-21 | 26.45 | 28.30 | 28.75 | 0.00 | - | 2 | 127 | 92.97% |
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 27.10 | 28.40 | 28.90 | 0.00 | - | 4 | 4 | 79.49% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 27.39 | 28.60 | 29.10 | 0.00 | - | 4 | 60 | 74.95% |
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 2024-12-20 | 30.43 | 28.90 | 29.90 | 0.00 | - | - | 5 | 59.45% |
| ZM250117C00035000 | 2024-05-14 3:58PM EDT | 2025-01-17 | 30.24 | 29.70 | 30.25 | 0.00 | - | 3 | 246 | 63.89% |
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 2025-06-20 | 29.99 | 28.85 | 31.50 | 0.00 | - | 5 | 4 | 52.10% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 31.28 | 32.25 | 32.95 | 0.00 | - | 1 | 99 | 58.30% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 225.00% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 90.43% |
| ZM240719P00035000 | 2024-05-09 11:14AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 141 | 61.72% |
| ZM240816P00035000 | 2024-05-10 9:41AM EDT | 2024-08-16 | 0.06 | 0.01 | 0.22 | 0.00 | - | 2 | 233 | 58.30% |
| ZM240920P00035000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 0.12 | 0.04 | 0.16 | 0.00 | - | 12 | 19 | 52.54% |
| ZM241115P00035000 | 2024-05-07 2:14PM EDT | 2024-11-15 | 0.29 | 0.16 | 0.31 | 0.00 | - | 2 | 2 | 49.51% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 0.35 | 0.26 | 0.43 | -0.06 | -14.63% | 2 | 26 | 48.54% |
| ZM250117P00035000 | 2024-05-15 1:55PM EDT | 2025-01-17 | 0.39 | 0.35 | 0.41 | -0.03 | -7.14% | 50 | 3,862 | 45.26% |
| ZM250620P00035000 | 2024-05-15 9:30AM EDT | 2025-06-20 | 0.99 | 0.76 | 0.95 | +0.09 | +10.00% | 1 | 51 | 43.41% |
| ZM260116P00035000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 1.45 | 1.27 | 1.58 | 0.00 | - | 30 | 1,164 | 40.74% |
