Marchés français ouverture 8 h 15 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 241,40 +1 285,41 (+2,38 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00075000 | 2024-04-26 3:15PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 110.16% |
| ZM240510C00075000 | 2024-05-01 11:23AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 53 | 60.55% |
| ZM240517C00075000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.08 | 0.00 | - | 4 | 3,824 | 45.51% |
| ZM240524C00075000 | 2024-05-02 2:32PM EDT | 2024-05-24 | 0.41 | 0.38 | 0.58 | +0.21 | +105.00% | 8 | 19 | 56.06% |
| ZM240531C00075000 | 2024-05-02 2:46PM EDT | 2024-05-31 | 0.50 | 0.42 | 0.55 | +0.09 | +21.95% | 1 | 37 | 51.03% |
| ZM240621C00075000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 0.74 | 0.74 | 0.82 | +0.12 | +19.35% | 132 | 13,026 | 44.19% |
| ZM240719C00075000 | 2024-05-02 3:15PM EDT | 2024-07-19 | 1.10 | 1.10 | 1.21 | +0.21 | +23.60% | 76 | 998 | 40.58% |
| ZM240816C00075000 | 2024-05-01 9:43AM EDT | 2024-08-16 | 1.23 | 1.54 | 1.65 | 0.00 | - | 1 | 1,114 | 39.26% |
| ZM240920C00075000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 2.31 | 2.26 | 2.40 | +0.27 | +13.24% | 202 | 782 | 40.02% |
| ZM241115C00075000 | 2024-04-30 2:50PM EDT | 2024-11-15 | 2.82 | 3.30 | 3.90 | 0.00 | - | 5 | 80 | 43.04% |
| ZM241220C00075000 | 2024-04-29 9:31AM EDT | 2024-12-20 | 4.10 | 4.00 | 4.15 | 0.00 | - | 15 | 650 | 41.03% |
| ZM250117C00075000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 4.32 | 4.30 | 4.50 | +0.07 | +1.65% | 23 | 1,563 | 40.53% |
| ZM250620C00075000 | 2024-04-25 11:29AM EDT | 2025-06-20 | 5.90 | 5.65 | 7.05 | 0.00 | - | 6 | 42 | 41.99% |
| ZM260116C00075000 | 2024-05-02 3:30PM EDT | 2026-01-16 | 9.67 | 9.55 | 10.00 | +0.22 | +2.33% | 6 | 112 | 43.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00075000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 13.85 | 12.00 | 12.55 | 0.00 | - | 21 | 64 | 63.18% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 2024-05-24 | 15.15 | 10.45 | 12.70 | 0.00 | - | - | 0 | 57.67% |
| ZM240621P00075000 | 2024-04-29 2:45PM EDT | 2024-06-21 | 12.37 | 12.30 | 12.85 | 0.00 | - | 5 | 672 | 41.68% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 2024-07-19 | 14.05 | 12.60 | 12.95 | 0.00 | - | 5 | 1,226 | 34.96% |
| ZM240816P00075000 | 2024-05-01 2:59PM EDT | 2024-08-16 | 13.77 | 12.55 | 13.35 | 0.00 | - | 5 | 433 | 34.57% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 15.05 | 13.30 | 13.80 | 0.00 | - | 1 | 216 | 33.94% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 2024-11-15 | 14.30 | 13.80 | 14.25 | 0.00 | - | 1 | 26 | 31.82% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 16.20 | 14.20 | 14.50 | 0.00 | - | 2 | 558 | 30.85% |
| ZM250117P00075000 | 2024-05-01 3:40PM EDT | 2025-01-17 | 15.35 | 14.30 | 15.65 | 0.00 | - | 10 | 756 | 35.35% |
| ZM250620P00075000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 15.85 | 15.35 | 16.30 | -0.85 | -5.09% | 3 | 12 | 30.69% |
| ZM260116P00075000 | 2024-05-02 3:26PM EDT | 2026-01-16 | 17.20 | 16.60 | 17.10 | -0.15 | -0.86% | 20 | 252 | 27.61% |
