La bourse ferme dans 8 h 13 min
CAC 40
7 984,93 0,00 (0,00 %) Euro Stoxx 50
4 906,61 -14,61 (-0,30 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0720 +0,0002 (+0,02 %) Gold future
2 323,10 +12,10 (+0,52 %) Bitcoin EUR
53 883,55 -604,56 (-1,11 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00060000 | 2024-05-01 3:24PM EDT | 2024-05-03 | 2.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ZM240510C00060000 | 2024-05-01 3:05PM EDT | 2024-05-10 | 2.63 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| ZM240517C00060000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| ZM240524C00060000 | 2024-05-01 9:43AM EDT | 2024-05-24 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240531C00060000 | 2024-04-26 10:10AM EDT | 2024-05-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621C00060000 | 2024-05-01 2:52PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZM240719C00060000 | 2024-05-01 2:55PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM240816C00060000 | 2024-05-01 3:05PM EDT | 2024-08-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM240920C00060000 | 2024-04-30 2:16PM EDT | 2024-09-20 | 7.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM241115C00060000 | 2024-04-25 10:10AM EDT | 2024-11-15 | 7.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM241220C00060000 | 2024-05-01 1:04PM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM250117C00060000 | 2024-05-01 11:14AM EDT | 2025-01-17 | 9.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM250620C00060000 | 2024-05-01 3:10PM EDT | 2025-06-20 | 12.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116C00060000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 14.89 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00060000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| ZM240510P00060000 | 2024-05-01 2:45PM EDT | 2024-05-10 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZM240517P00060000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| ZM240524P00060000 | 2024-05-01 2:02PM EDT | 2024-05-24 | 2.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZM240531P00060000 | 2024-04-30 2:48PM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZM240621P00060000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 2.83 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 1.56% |
| ZM240719P00060000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| ZM240816P00060000 | 2024-05-01 11:30AM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| ZM240920P00060000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 4.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ZM241115P00060000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZM241220P00060000 | 2024-05-01 2:02PM EDT | 2024-12-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZM250117P00060000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZM250620P00060000 | 2024-04-25 10:13AM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| ZM260116P00060000 | 2024-05-01 2:31PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
