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
59 437,32 +1 073,88 (+1,84 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00065000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.16 | 0.14 | 0.17 | -0.25 | -60.98% | 196 | 505 | 31.45% |
| ZM240517C00065000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.43 | 0.43 | 0.48 | -0.27 | -38.57% | 164 | 3,325 | 32.08% |
| ZM240524C00065000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 1.90 | 1.76 | 2.09 | -0.40 | -17.39% | 120 | 499 | 53.96% |
| ZM240531C00065000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 2.12 | 2.05 | 2.42 | -0.37 | -14.86% | 93 | 908 | 51.49% |
| ZM240607C00065000 | 2024-05-03 1:29PM EDT | 2024-06-07 | 2.20 | 2.18 | 2.54 | -0.70 | -24.14% | 2 | 15 | 50.20% |
| ZM240621C00065000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 2.62 | 2.59 | 2.65 | -0.53 | -16.83% | 184 | 3,717 | 43.68% |
| ZM240719C00065000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 3.35 | 3.25 | 3.35 | -0.60 | -15.19% | 159 | 827 | 41.14% |
| ZM240816C00065000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 3.80 | 3.95 | 4.05 | -0.05 | -1.30% | 13 | 1,554 | 40.58% |
| ZM240920C00065000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 5.49 | 5.00 | 5.15 | 0.00 | - | 17 | 1,627 | 42.37% |
| ZM241115C00065000 | 2024-04-29 10:43AM EDT | 2024-11-15 | 7.20 | 6.15 | 6.35 | 0.00 | - | 40 | 164 | 42.46% |
| ZM241220C00065000 | 2024-05-03 11:56AM EDT | 2024-12-20 | 7.10 | 6.90 | 7.20 | +0.32 | +4.72% | 5 | 108 | 43.43% |
| ZM250117C00065000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 7.75 | 7.25 | 8.05 | 0.00 | - | 4 | 1,011 | 45.12% |
| ZM250620C00065000 | 2024-05-03 1:42PM EDT | 2025-06-20 | 10.00 | 9.90 | 10.40 | -0.98 | -8.93% | 7 | 94 | 44.73% |
| ZM260116C00065000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 13.00 | 12.65 | 13.35 | -0.40 | -2.99% | 5 | 228 | 45.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00065000 | 2024-05-02 2:53PM EDT | 2024-05-10 | 2.45 | 3.15 | 3.50 | 0.00 | - | 3 | 60 | 38.77% |
| ZM240517P00065000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 3.90 | 3.10 | 3.60 | +0.90 | +30.00% | 10 | 3,297 | 30.37% |
| ZM240524P00065000 | 2024-05-03 1:23PM EDT | 2024-05-24 | 5.01 | 4.75 | 5.00 | +0.06 | +1.21% | 92 | 60 | 52.10% |
| ZM240621P00065000 | 2024-05-03 2:03PM EDT | 2024-06-21 | 5.53 | 5.35 | 5.45 | +0.66 | +13.55% | 41 | 4,883 | 39.33% |
| ZM240719P00065000 | 2024-05-03 2:17PM EDT | 2024-07-19 | 6.00 | 5.80 | 5.90 | +0.70 | +13.21% | 69 | 1,867 | 35.47% |
| ZM240816P00065000 | 2024-05-02 10:48AM EDT | 2024-08-16 | 6.10 | 6.25 | 6.40 | 0.00 | - | 2 | 1,322 | 34.24% |
| ZM240920P00065000 | 2024-05-02 1:38PM EDT | 2024-09-20 | 6.50 | 7.00 | 7.20 | 0.00 | - | 756 | 2,866 | 34.96% |
| ZM241115P00065000 | 2024-05-02 12:12PM EDT | 2024-11-15 | 7.39 | 7.20 | 8.00 | 0.00 | - | 2 | 261 | 34.00% |
| ZM241220P00065000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 8.15 | 8.15 | 8.45 | +0.43 | +5.57% | 6 | 383 | 33.62% |
| ZM250117P00065000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 8.60 | 8.40 | 8.65 | +0.10 | +1.18% | 11 | 1,337 | 32.72% |
| ZM250620P00065000 | 2024-04-29 2:44PM EDT | 2025-06-20 | 8.83 | 9.80 | 10.30 | 0.00 | - | 5 | 32 | 32.20% |
| ZM260116P00065000 | 2024-05-02 10:35AM EDT | 2026-01-16 | 11.25 | 11.35 | 13.25 | 0.00 | - | 6 | 183 | 35.41% |
