La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 744,93 +621,61 (+1,05 %)
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:100.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00100000 | 2024-04-18 12:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.16 | 0.00 | - | 33 | 1,697 | 84.18% |
| ZM240621C00100000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 1,665 | 57.03% |
| ZM240719C00100000 | 2024-03-25 1:02PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 51.86% |
| ZM240816C00100000 | 2024-04-09 9:41AM EDT | 2024-08-16 | 0.18 | 0.03 | 0.37 | 0.00 | - | 10 | 411 | 52.10% |
| ZM240920C00100000 | 2024-04-16 1:35PM EDT | 2024-09-20 | 0.20 | 0.09 | 0.41 | 0.00 | - | 1 | 451 | 46.73% |
| ZM241115C00100000 | 2024-04-15 9:34AM EDT | 2024-11-15 | 0.55 | 0.31 | 0.44 | 0.00 | - | 1 | 294 | 40.55% |
| ZM241220C00100000 | 2024-04-15 12:13PM EDT | 2024-12-20 | 0.73 | 0.61 | 0.66 | 0.00 | - | 9 | 1,482 | 40.82% |
| ZM250117C00100000 | 2024-04-19 12:54PM EDT | 2025-01-17 | 0.76 | 0.56 | 0.79 | -0.07 | -8.43% | 5 | 6,548 | 40.26% |
| ZM250620C00100000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 1.83 | 1.03 | 1.70 | +0.12 | +7.02% | 1 | 41 | 39.12% |
| ZM260116C00100000 | 2024-04-19 11:46AM EDT | 2026-01-16 | 3.40 | 3.35 | 3.55 | -0.26 | -7.10% | 18 | 1,191 | 40.52% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 2024-05-17 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 2024-06-21 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 2024-08-16 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 2025-01-17 | 34.50 | 38.65 | 42.55 | 0.00 | - | 1 | 0 | 51.37% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 2026-01-16 | 37.73 | 38.05 | 43.00 | 0.00 | - | 1 | 0 | 35.83% |
