Marchés français ouverture 33 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0763 -0,0003 (-0,03 %) HANG SENG
18 499,00 +23,08 (+0,12 %) Bitcoin EUR
59 803,15 +873,47 (+1,48 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00085000 | 2024-05-02 12:58PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240621C00085000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ZM240719C00085000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZM240816C00085000 | 2024-05-03 12:15PM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM240920C00085000 | 2024-05-02 11:15AM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZM241115C00085000 | 2024-04-30 2:36PM EDT | 2024-11-15 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM241220C00085000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM250117C00085000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 2.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ZM250620C00085000 | 2024-04-29 2:03PM EDT | 2025-06-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260116C00085000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00085000 | 2023-12-14 3:44PM EDT | 2024-05-17 | 14.44 | 15.25 | 15.65 | 0.00 | - | 1 | 17 | 0.00% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 2024-05-24 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 23.85 | 0.00 | 0.00 | 0.00 | - | 40,000 | 0 | 0.00% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 2024-08-16 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 2024-09-20 | 22.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 2024-12-20 | 23.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250117P00085000 | 2024-04-15 3:12PM EDT | 2025-01-17 | 25.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 2025-06-20 | 23.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 26.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
