La bourse est fermée
Dow Jones
38 162,30 +259,01 (+0,68 %) Nasdaq
15 789,97 +184,49 (+1,18 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0725 +0,0007 (+0,06 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 222,47 +1 581,74 (+2,95 %)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:56PM EDT. Marché ouvert.
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 26.65 | 27.85 | 28.30 | 0.00 | - | 2 | 35 | 156.05% |
| ZM240621C00035000 | 2024-04-19 10:56AM EDT | 2024-06-21 | 25.39 | 27.95 | 28.55 | 0.00 | - | 2 | 130 | 83.40% |
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 27.10 | 28.10 | 28.75 | 0.00 | - | 4 | 4 | 76.66% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 27.39 | 28.25 | 28.90 | 0.00 | - | 4 | 60 | 71.14% |
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 2024-12-20 | 30.43 | 29.05 | 30.10 | 0.00 | - | - | 5 | 64.45% |
| ZM250117C00035000 | 2024-05-02 1:14PM EDT | 2025-01-17 | 29.72 | 29.15 | 30.05 | +0.63 | +2.17% | 1 | 247 | 61.21% |
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 2025-06-20 | 29.99 | 30.60 | 31.20 | 0.00 | - | 5 | 4 | 59.97% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 31.28 | 31.70 | 32.65 | 0.00 | - | 1 | 99 | 56.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 151 | 103.13% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 77.54% |
| ZM240719P00035000 | 2024-04-30 1:26PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 93 | 55.27% |
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.26 | 0.00 | - | 2 | 190 | 55.37% |
| ZM240920P00035000 | 2024-04-23 11:05AM EDT | 2024-09-20 | 0.13 | 0.03 | 0.18 | 0.00 | - | 12 | 19 | 50.78% |
| ZM241115P00035000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 0.29 | 0.14 | 0.31 | 0.00 | - | 2 | 2 | 47.56% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 0.41 | 0.24 | 0.44 | 0.00 | - | 2 | 26 | 47.12% |
| ZM250117P00035000 | 2024-04-30 3:56PM EDT | 2025-01-17 | 0.45 | 0.40 | 0.51 | 0.00 | - | 1 | 3,863 | 46.00% |
| ZM250620P00035000 | 2024-04-17 12:27PM EDT | 2025-06-20 | 1.14 | 0.78 | 0.92 | 0.00 | - | 23 | 50 | 42.11% |
| ZM260116P00035000 | 2024-04-30 1:45PM EDT | 2026-01-16 | 1.51 | 1.27 | 1.48 | 0.00 | - | 30 | 1,153 | 39.30% |
