La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 818,41 +86,48 (+0,15 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00095000 | 2024-05-01 3:10PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 405 | 98.44% |
| ZM240621C00095000 | 2024-04-29 12:46PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 2,211 | 55.47% |
| ZM240719C00095000 | 2024-03-28 2:28PM EDT | 2024-07-19 | 0.25 | 0.06 | 0.15 | 0.00 | - | 1 | 66 | 47.66% |
| ZM240816C00095000 | 2024-04-23 10:04AM EDT | 2024-08-16 | 0.18 | 0.07 | 0.25 | 0.00 | - | 2 | 472 | 44.43% |
| ZM240920C00095000 | 2024-05-03 1:02PM EDT | 2024-09-20 | 0.30 | 0.30 | 0.35 | -0.02 | -6.25% | 1 | 347 | 40.92% |
| ZM241115C00095000 | 2024-03-26 10:57AM EDT | 2024-11-15 | 1.37 | 0.58 | 0.68 | 0.00 | - | 2 | 2 | 39.75% |
| ZM241220C00095000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 1.16 | 0.82 | 0.96 | 0.00 | - | 15 | 218 | 39.80% |
| ZM250117C00095000 | 2024-05-03 11:03AM EDT | 2025-01-17 | 0.99 | 1.11 | 1.18 | -0.16 | -13.91% | 2 | 3,342 | 39.65% |
| ZM250620C00095000 | 2024-05-02 11:15AM EDT | 2025-06-20 | 2.41 | 2.33 | 2.84 | 0.00 | - | 7 | 327 | 41.14% |
| ZM260116C00095000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 4.55 | 4.05 | 4.90 | -0.25 | -5.21% | 119 | 225 | 41.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00095000 | 2024-01-12 10:54AM EDT | 2024-05-17 | 24.87 | 28.70 | 29.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 2024-06-21 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 2024-08-16 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 2024-12-20 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 38.33% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 2025-01-17 | 33.15 | 32.40 | 34.20 | 0.00 | - | 32 | 0 | 38.22% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 2026-01-16 | 35.63 | 31.60 | 34.15 | 0.00 | - | 10 | 11 | 24.35% |
