La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 553,14 -1 802,14 (-3,09 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00055000 | 2024-05-10 10:57AM EDT | 2024-05-10 | 6.78 | 5.05 | 8.70 | +0.08 | +1.19% | 1 | 5 | 357.62% |
| ZM240517C00055000 | 2024-05-10 10:21AM EDT | 2024-05-17 | 7.00 | 6.80 | 7.15 | +0.30 | +4.48% | 1 | 347 | 57.42% |
| ZM240524C00055000 | 2024-05-10 10:57AM EDT | 2024-05-24 | 7.60 | 7.55 | 7.80 | -0.65 | -7.88% | 1 | 3 | 63.09% |
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 2024-05-31 | 6.64 | 7.75 | 7.95 | 0.00 | - | - | 4 | 56.69% |
| ZM240607C00055000 | 2024-04-26 12:52PM EDT | 2024-06-07 | 7.84 | 7.85 | 8.30 | 0.00 | - | 3 | 3 | 54.15% |
| ZM240621C00055000 | 2024-05-09 11:25AM EDT | 2024-06-21 | 8.30 | 8.20 | 8.40 | +0.37 | +4.67% | 2 | 504 | 49.83% |
| ZM240719C00055000 | 2024-05-10 10:06AM EDT | 2024-07-19 | 8.77 | 8.75 | 9.20 | -0.43 | -4.67% | 1 | 60 | 48.29% |
| ZM240816C00055000 | 2024-05-06 11:44AM EDT | 2024-08-16 | 9.53 | 9.35 | 9.70 | 0.00 | - | 1 | 472 | 45.65% |
| ZM240920C00055000 | 2024-05-02 12:45PM EDT | 2024-09-20 | 11.35 | 9.90 | 10.65 | 0.00 | - | 1 | 114 | 46.79% |
| ZM241115C00055000 | 2024-05-06 9:55AM EDT | 2024-11-15 | 11.40 | 11.35 | 11.75 | -0.20 | -1.72% | 1 | 44 | 46.44% |
| ZM241220C00055000 | 2024-05-09 11:21AM EDT | 2024-12-20 | 12.05 | 11.90 | 12.35 | 0.00 | - | 21 | 113 | 46.20% |
| ZM250117C00055000 | 2024-05-09 10:57AM EDT | 2025-01-17 | 12.35 | 12.55 | 13.25 | 0.00 | - | 1 | 234 | 48.54% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 14.95 | 15.50 | 0.00 | - | 3 | 17 | 47.98% |
| ZM260116C00055000 | 2024-05-06 2:14PM EDT | 2026-01-16 | 17.90 | 17.30 | 18.10 | 0.00 | - | 4 | 181 | 48.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00055000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.15 | 0.00 | - | 59 | 130 | 134.38% |
| ZM240517P00055000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.12 | 0.00 | - | 5 | 6,566 | 52.34% |
| ZM240524P00055000 | 2024-05-10 1:17PM EDT | 2024-05-24 | 0.65 | 0.42 | 0.62 | -0.06 | -8.45% | 102 | 415 | 56.74% |
| ZM240531P00055000 | 2024-05-09 12:06PM EDT | 2024-05-31 | 0.82 | 0.69 | 0.74 | 0.00 | - | 10 | 203 | 52.39% |
| ZM240607P00055000 | 2024-05-10 12:08PM EDT | 2024-06-07 | 0.84 | 0.77 | 0.90 | 0.00 | - | 2 | 103 | 49.81% |
| ZM240614P00055000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 0.90 | 0.88 | 1.21 | 0.00 | - | 4 | 9 | 50.54% |
| ZM240621P00055000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 1.00 | 0.97 | 1.02 | -0.11 | -9.91% | 144 | 8,059 | 43.02% |
| ZM240719P00055000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 1.32 | 1.30 | 1.35 | -0.19 | -12.58% | 220 | 518 | 37.79% |
| ZM240816P00055000 | 2024-05-10 1:38PM EDT | 2024-08-16 | 1.80 | 1.73 | 1.81 | -0.09 | -4.76% | 107 | 1,251 | 36.77% |
| ZM240920P00055000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 2.43 | 2.39 | 2.45 | -0.21 | -7.95% | 12 | 426 | 36.99% |
| ZM241115P00055000 | 2024-05-10 10:33AM EDT | 2024-11-15 | 3.10 | 3.00 | 3.15 | -0.10 | -3.13% | 8 | 574 | 35.80% |
| ZM241220P00055000 | 2024-05-10 2:49PM EDT | 2024-12-20 | 3.70 | 3.55 | 3.65 | -0.05 | -1.33% | 4 | 1,288 | 35.95% |
| ZM250117P00055000 | 2024-05-10 1:15PM EDT | 2025-01-17 | 3.86 | 3.75 | 3.85 | -0.04 | -1.03% | 1,020 | 2,165 | 35.03% |
| ZM250321P00055000 | 2024-05-03 12:57PM EDT | 2025-03-21 | 4.71 | 4.35 | 4.65 | 0.00 | - | 1 | 501 | 35.38% |
| ZM250620P00055000 | 2024-05-08 1:10PM EDT | 2025-06-20 | 5.40 | 5.05 | 5.45 | 0.00 | - | 13 | 3,238 | 34.68% |
| ZM260116P00055000 | 2024-05-07 2:01PM EDT | 2026-01-16 | 6.65 | 6.50 | 7.35 | 0.00 | - | 3 | 1,226 | 34.86% |
