La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 195,86 +1 800,41 (+3,14 %)
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:55.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00055000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 8.30 | 6.50 | 7.25 | +1.20 | +16.90% | 1 | 9 | 77.05% |
| ZM240517C00055000 | 2024-05-03 11:55AM EDT | 2024-05-17 | 7.10 | 6.80 | 7.20 | -0.70 | -8.97% | 1 | 431 | 52.44% |
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 8.25 | 7.55 | 7.90 | 0.00 | - | 3 | 3 | 57.96% |
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 2024-05-31 | 6.64 | 7.80 | 9.85 | 0.00 | - | - | 4 | 72.07% |
| ZM240607C00055000 | 2024-04-26 12:52PM EDT | 2024-06-07 | 7.84 | 7.45 | 8.15 | 0.00 | - | 3 | 3 | 52.88% |
| ZM240621C00055000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 9.05 | 8.20 | 8.60 | 0.00 | - | 2 | 500 | 51.29% |
| ZM240719C00055000 | 2024-05-03 1:16PM EDT | 2024-07-19 | 8.78 | 8.80 | 9.35 | +0.58 | +7.07% | 1 | 60 | 49.22% |
| ZM240816C00055000 | 2024-05-02 12:53PM EDT | 2024-08-16 | 9.37 | 9.45 | 9.95 | -1.23 | -11.60% | 1 | 471 | 47.58% |
| ZM240920C00055000 | 2024-05-02 12:45PM EDT | 2024-09-20 | 11.35 | 10.30 | 10.95 | 0.00 | - | 1 | 114 | 48.87% |
| ZM241115C00055000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 11.49 | 11.40 | 11.75 | 0.00 | - | 1 | 43 | 46.38% |
| ZM241220C00055000 | 2024-05-01 1:04PM EDT | 2024-12-20 | 11.90 | 12.10 | 13.00 | 0.00 | - | 2 | 113 | 49.95% |
| ZM250117C00055000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 13.01 | 12.55 | 13.15 | 0.00 | - | 1 | 241 | 47.99% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 14.95 | 15.50 | 0.00 | - | 3 | 17 | 48.07% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 17.32 | 17.30 | 18.30 | 0.00 | - | 4 | 180 | 48.94% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00055000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.25 | 0.01 | 0.16 | +0.21 | +525.00% | 1 | 31 | 51.17% |
| ZM240517P00055000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.20 | 0.00 | - | 44 | 6,618 | 43.85% |
| ZM240524P00055000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 0.75 | 0.69 | 0.74 | +0.07 | +10.29% | 7 | 391 | 52.93% |
| ZM240531P00055000 | 2024-05-03 2:15PM EDT | 2024-05-31 | 0.93 | 0.82 | 0.94 | +0.06 | +6.90% | 7 | 188 | 50.98% |
| ZM240607P00055000 | 2024-05-03 12:18PM EDT | 2024-06-07 | 0.95 | 0.88 | 1.01 | +0.12 | +14.46% | 29 | 65 | 46.95% |
| ZM240621P00055000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.14 | 1.12 | 1.17 | +0.06 | +5.56% | 44 | 8,301 | 42.24% |
| ZM240719P00055000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 1.57 | 1.48 | 1.54 | +0.24 | +18.05% | 16 | 463 | 38.16% |
| ZM240816P00055000 | 2024-05-03 10:33AM EDT | 2024-08-16 | 1.86 | 1.92 | 2.05 | -0.23 | -11.00% | 24 | 1,270 | 37.66% |
| ZM240920P00055000 | 2024-05-02 11:57AM EDT | 2024-09-20 | 2.41 | 2.48 | 2.62 | 0.00 | - | 1 | 334 | 37.22% |
| ZM241115P00055000 | 2024-04-30 10:51AM EDT | 2024-11-15 | 3.08 | 3.15 | 3.40 | 0.00 | - | 5 | 581 | 36.61% |
| ZM241220P00055000 | 2024-05-03 10:42AM EDT | 2024-12-20 | 3.63 | 3.65 | 4.05 | +0.09 | +2.54% | 1 | 1,282 | 37.59% |
| ZM250117P00055000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 4.05 | 3.85 | 4.00 | +0.42 | +11.57% | 167 | 2,125 | 35.22% |
| ZM250620P00055000 | 2024-04-30 12:17PM EDT | 2025-06-20 | 5.00 | 5.25 | 5.65 | 0.00 | - | 2 | 3,225 | 35.09% |
| ZM260116P00055000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 7.00 | 6.75 | 7.45 | 0.00 | - | 1 | 1,226 | 34.88% |
