La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0908 +0,0053 (+0,49 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 411,80 +1 241,37 (+2,00 %)
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:70.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240607C00070000 | 2024-06-03 10:22AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 106 | 248 | 52.34% |
| ZM240614C00070000 | 2024-06-03 12:36PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 17 | 335 | 40.04% |
| ZM240621C00070000 | 2024-06-03 3:23PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 93 | 4,076 | 33.79% |
| ZM240628C00070000 | 2024-06-03 2:52PM EDT | 2024-06-28 | 0.15 | 0.12 | 0.16 | +0.01 | +7.14% | 101 | 309 | 31.35% |
| ZM240705C00070000 | 2024-06-03 12:16PM EDT | 2024-07-05 | 0.24 | 0.20 | 0.28 | +0.06 | +33.33% | 42 | 30 | 31.89% |
| ZM240719C00070000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 0.42 | 0.39 | 0.47 | +0.05 | +13.51% | 269 | 3,123 | 30.96% |
| ZM240816C00070000 | 2024-06-03 2:40PM EDT | 2024-08-16 | 0.91 | 0.84 | 0.90 | +0.09 | +10.98% | 79 | 4,562 | 30.54% |
| ZM240920C00070000 | 2024-06-03 1:21PM EDT | 2024-09-20 | 1.95 | 1.86 | 1.93 | +0.15 | +8.33% | 58 | 2,909 | 34.89% |
| ZM241115C00070000 | 2024-06-03 2:44PM EDT | 2024-11-15 | 2.88 | 2.82 | 2.97 | +0.25 | +9.51% | 2 | 143 | 35.43% |
| ZM241220C00070000 | 2024-06-03 1:06PM EDT | 2024-12-20 | 3.80 | 3.60 | 3.80 | +0.49 | +14.80% | 60 | 900 | 37.04% |
| ZM250117C00070000 | 2024-06-03 10:05AM EDT | 2025-01-17 | 4.30 | 4.05 | 4.20 | +0.60 | +16.22% | 19 | 3,217 | 36.84% |
| ZM250321C00070000 | 2024-06-03 12:06PM EDT | 2025-03-21 | 5.10 | 5.15 | 5.40 | -0.35 | -6.42% | 10 | 635 | 38.23% |
| ZM250620C00070000 | 2024-06-03 2:34PM EDT | 2025-06-20 | 6.70 | 6.60 | 6.85 | +0.15 | +2.29% | 10 | 294 | 39.20% |
| ZM260116C00070000 | 2024-06-03 11:04AM EDT | 2026-01-16 | 9.50 | 9.45 | 9.80 | +0.50 | +5.56% | 15 | 1,628 | 40.91% |
| ZM261218C00070000 | 2024-05-30 12:41PM EDT | 2026-12-18 | 13.00 | 13.15 | 14.05 | 0.00 | - | 1 | 8 | 43.56% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240614P00070000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 7.28 | 7.90 | 8.75 | 0.00 | - | 3 | 0 | 61.67% |
| ZM240621P00070000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 7.96 | 8.10 | 8.50 | -1.44 | -15.32% | 5 | 1,106 | 39.94% |
| ZM240719P00070000 | 2024-05-31 3:29PM EDT | 2024-07-19 | 9.45 | 8.15 | 8.60 | 0.00 | - | 14 | 1,916 | 27.93% |
| ZM240816P00070000 | 2024-06-03 1:25PM EDT | 2024-08-16 | 8.60 | 8.35 | 8.95 | +0.24 | +2.87% | 7 | 514 | 27.64% |
| ZM240920P00070000 | 2024-05-30 1:11PM EDT | 2024-09-20 | 10.20 | 9.10 | 9.90 | 0.00 | - | 9 | 560 | 32.25% |
| ZM241115P00070000 | 2024-06-03 1:25PM EDT | 2024-11-15 | 9.71 | 9.60 | 10.45 | +0.66 | +7.29% | 5 | 150 | 30.15% |
| ZM241220P00070000 | 2024-05-30 12:35PM EDT | 2024-12-20 | 11.15 | 9.80 | 10.55 | 0.00 | - | 1 | 859 | 28.03% |
| ZM250117P00070000 | 2024-06-03 11:47AM EDT | 2025-01-17 | 10.30 | 10.35 | 10.55 | -0.72 | -6.53% | 69 | 1,401 | 26.26% |
| ZM250321P00070000 | 2024-05-31 2:38PM EDT | 2025-03-21 | 12.00 | 11.00 | 11.35 | 0.00 | - | 2 | 129 | 27.27% |
| ZM250620P00070000 | 2024-05-24 11:16AM EDT | 2025-06-20 | 11.30 | 11.65 | 12.00 | 0.00 | - | 1 | 8 | 26.56% |
| ZM260116P00070000 | 2024-06-03 11:22AM EDT | 2026-01-16 | 13.24 | 13.00 | 13.40 | -0.56 | -4.06% | 29 | 155 | 25.98% |
