La bourse ferme dans 3 h 38 min
CAC 40
7 934,40 -50,53 (-0,63 %) Euro Stoxx 50
4 908,48 -12,74 (-0,26 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 308,30 -2,70 (-0,12 %) Bitcoin EUR
54 688,70 +765,00 (+1,42 %)
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
Avant Bourse :
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-04-25 12:40PM EDT | 2024-05-10 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| ZM240621C00050000 | 2024-05-01 10:08AM EDT | 2024-06-21 | 11.96 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 0.00% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240816C00050000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| ZM240920C00050000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| ZM241115C00050000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 2024-12-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZM250117C00050000 | 2024-04-29 3:55PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 253 | 0.00% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| ZM260116C00050000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 20.84 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00050000 | 2024-04-29 2:03PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ZM240510P00050000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ZM240517P00050000 | 2024-04-30 1:16PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 619 | 25.00% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZM240531P00050000 | 2024-05-01 11:41AM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 60 | 63 | 12.50% |
| ZM240621P00050000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 2,628 | 12.50% |
| ZM240719P00050000 | 2024-05-01 11:19AM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| ZM240816P00050000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,226 | 6.25% |
| ZM240920P00050000 | 2024-04-29 11:49AM EDT | 2024-09-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 6.25% |
| ZM241115P00050000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 1.94 | 0.00 | 0.00 | 0.00 | - | 14 | 139 | 6.25% |
| ZM241220P00050000 | 2024-05-01 2:29PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| ZM250117P00050000 | 2024-05-01 3:39PM EDT | 2025-01-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 413 | 3,463 | 6.25% |
| ZM250620P00050000 | 2024-04-30 10:37AM EDT | 2025-06-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 539 | 6.25% |
| ZM260116P00050000 | 2024-05-01 2:13PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,546 | 3.13% |
