Marchés français ouverture 8 h 7 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0049 (+0,46 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 049,98 -359,40 (-0,58 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00050000 | 2024-04-19 11:20AM EDT | 2024-05-17 | 10.10 | 11.60 | 13.20 | 0.00 | - | 1 | 265 | 74.41% |
| ZM240621C00050000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 12.40 | 12.30 | 12.85 | +1.91 | +18.21% | 3 | 99 | 51.37% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 12.75 | 13.15 | 0.00 | - | 1 | 2 | 50.54% |
| ZM240816C00050000 | 2024-04-23 1:19PM EDT | 2024-08-16 | 12.90 | 13.25 | 13.60 | +1.00 | +8.40% | 1 | 93 | 49.01% |
| ZM240920C00050000 | 2024-04-22 1:31PM EDT | 2024-09-20 | 12.65 | 13.90 | 14.25 | 0.00 | - | 2 | 55 | 48.88% |
| ZM241115C00050000 | 2024-04-17 2:18PM EDT | 2024-11-15 | 13.39 | 14.80 | 15.35 | 0.00 | - | 1 | 17 | 49.81% |
| ZM241220C00050000 | 2024-03-12 9:30AM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM250117C00050000 | 2024-04-23 3:41PM EDT | 2025-01-17 | 16.00 | 15.90 | 16.80 | +1.85 | +13.07% | 16 | 265 | 52.45% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 16.35 | 19.45 | 0.00 | - | 8 | 10 | 54.33% |
| ZM260116C00050000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 18.93 | 20.30 | 20.85 | 0.00 | - | 6 | 136 | 49.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 1 | 115.63% |
| ZM240503P00050000 | 2024-04-16 12:33PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.08 | 0.00 | - | - | 5 | 58.20% |
| ZM240510P00050000 | 2024-04-23 1:35PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.07 | -0.07 | -70.00% | 1 | 2 | 49.81% |
| ZM240517P00050000 | 2024-04-23 1:57PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.21 | -0.07 | -46.67% | 1 | 647 | 52.34% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 2024-05-24 | 0.28 | 0.04 | 0.34 | 0.00 | - | - | 1 | 51.86% |
| ZM240531P00050000 | 2024-04-19 11:33AM EDT | 2024-05-31 | 0.43 | 0.22 | 0.80 | 0.00 | - | 1 | 3 | 52.39% |
| ZM240621P00050000 | 2024-04-23 12:27PM EDT | 2024-06-21 | 0.51 | 0.38 | 0.49 | -0.18 | -26.09% | 27 | 2,623 | 41.75% |
| ZM240719P00050000 | 2024-04-22 2:48PM EDT | 2024-07-19 | 0.87 | 0.59 | 0.70 | 0.00 | - | 18 | 100 | 38.33% |
| ZM240816P00050000 | 2024-04-22 11:28AM EDT | 2024-08-16 | 1.26 | 0.63 | 0.92 | 0.00 | - | 16 | 1,227 | 36.50% |
| ZM240920P00050000 | 2024-04-23 11:38AM EDT | 2024-09-20 | 1.53 | 1.29 | 1.38 | -0.22 | -12.57% | 1 | 377 | 37.06% |
| ZM241115P00050000 | 2024-04-23 3:35PM EDT | 2024-11-15 | 1.89 | 1.65 | 1.90 | -0.33 | -14.86% | 12 | 122 | 36.06% |
| ZM241220P00050000 | 2024-04-23 2:14PM EDT | 2024-12-20 | 2.35 | 2.18 | 2.38 | -0.48 | -16.96% | 3 | 83 | 36.87% |
| ZM250117P00050000 | 2024-04-23 12:56PM EDT | 2025-01-17 | 2.63 | 2.28 | 2.53 | -0.26 | -9.00% | 1 | 2,934 | 35.91% |
| ZM250620P00050000 | 2024-04-19 9:42AM EDT | 2025-06-20 | 2.81 | 2.20 | 4.20 | 0.00 | - | 1 | 539 | 37.14% |
| ZM260116P00050000 | 2024-04-23 2:15PM EDT | 2026-01-16 | 4.90 | 4.65 | 4.95 | -0.45 | -8.41% | 306 | 1,377 | 33.35% |
