Marchés français ouverture 1 h 37 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 271,60 -2,45 (-0,01 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 163,30 +400,27 (+2,25 %) Bitcoin EUR
53 576,88 -2 479,56 (-4,42 %)
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
Échanges après Bourse :
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.02 | 0.00 | - | 44 | 42 | 134.38% |
| ZM240517C00080000 | 2024-05-01 1:45PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ZM240531C00080000 | 2024-04-22 1:35PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240621C00080000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| ZM240719C00080000 | 2024-05-01 12:52PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240816C00080000 | 2024-05-01 2:02PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240920C00080000 | 2024-05-01 1:34PM EDT | 2024-09-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZM241115C00080000 | 2024-04-30 2:36PM EDT | 2024-11-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ZM241220C00080000 | 2024-05-01 1:43PM EDT | 2024-12-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250117C00080000 | 2024-05-01 11:23AM EDT | 2025-01-17 | 2.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ZM250620C00080000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZM260116C00080000 | 2024-05-01 11:40AM EDT | 2026-01-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00080000 | 2024-04-29 10:22AM EDT | 2024-05-03 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 2024-05-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00080000 | 2024-05-01 3:21PM EDT | 2024-06-21 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 49.19% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 2024-08-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115P00080000 | 2024-04-25 1:50PM EDT | 2024-11-15 | 19.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM241220P00080000 | 2024-04-29 2:21PM EDT | 2024-12-20 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 2025-01-17 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00080000 | 2024-05-01 11:40AM EDT | 2026-01-16 | 21.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
