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
37 953,82 +178,44 (+0,47 %) EUR/USD
1,0658 +0,0011 (+0,11 %) Gold future
2 405,40 +7,40 (+0,31 %) Bitcoin EUR
60 537,41 +840,11 (+1,41 %)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:54AM EDT. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419C00070000 | 2024-04-19 11:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5,073 | 118.75% |
| ZM240426C00070000 | 2024-04-18 11:14AM EDT | 2024-04-26 | 0.08 | 0.01 | 0.11 | +0.01 | +14.29% | 1 | 278 | 57.62% |
| ZM240503C00070000 | 2024-04-18 3:47PM EDT | 2024-05-03 | 0.03 | 0.05 | 0.15 | 0.00 | - | 5 | 419 | 50.00% |
| ZM240510C00070000 | 2024-04-18 10:50AM EDT | 2024-05-10 | 0.14 | 0.07 | 0.18 | 0.00 | - | 5 | 408 | 42.87% |
| ZM240517C00070000 | 2024-04-19 11:38AM EDT | 2024-05-17 | 0.21 | 0.22 | 0.22 | -0.02 | -8.70% | 108 | 6,862 | 39.06% |
| ZM240524C00070000 | 2024-04-19 11:31AM EDT | 2024-05-24 | 0.49 | 0.47 | 0.63 | -0.08 | -14.04% | 4 | 338 | 46.53% |
| ZM240621C00070000 | 2024-04-19 11:03AM EDT | 2024-06-21 | 1.03 | 0.96 | 1.03 | -0.07 | -6.36% | 60 | 2,842 | 41.16% |
| ZM240719C00070000 | 2024-04-19 10:05AM EDT | 2024-07-19 | 1.44 | 1.32 | 1.37 | -0.07 | -4.64% | 35 | 1,153 | 38.26% |
| ZM240816C00070000 | 2024-04-18 12:05PM EDT | 2024-08-16 | 1.86 | 1.75 | 1.81 | -0.19 | -9.27% | 10 | 2,317 | 37.62% |
| ZM240920C00070000 | 2024-04-19 11:34AM EDT | 2024-09-20 | 2.65 | 2.55 | 2.70 | -0.34 | -11.37% | 5 | 1,135 | 39.87% |
| ZM241115C00070000 | 2024-04-18 9:45AM EDT | 2024-11-15 | 4.00 | 3.60 | 3.75 | 0.00 | - | 3 | 92 | 40.55% |
| ZM241220C00070000 | 2024-04-19 10:10AM EDT | 2024-12-20 | 4.52 | 4.35 | 4.50 | -0.23 | -4.84% | 6 | 241 | 41.63% |
| ZM250117C00070000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 5.01 | 4.70 | 4.85 | -0.07 | -1.38% | 7 | 2,765 | 41.22% |
| ZM250620C00070000 | 2024-04-18 2:19PM EDT | 2025-06-20 | 7.35 | 6.90 | 7.30 | 0.00 | - | 200 | 196 | 42.70% |
| ZM260116C00070000 | 2024-04-19 11:01AM EDT | 2026-01-16 | 10.00 | 9.85 | 10.05 | -0.58 | -5.48% | 4 | 1,760 | 43.75% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00070000 | 2024-04-19 11:31AM EDT | 2024-04-19 | 10.44 | 10.35 | 10.60 | +0.54 | +5.45% | 5 | 5 | 178.52% |
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 2024-04-26 | 5.50 | 10.05 | 10.70 | 0.00 | - | 16 | 0 | 72.85% |
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 2024-05-03 | 6.94 | 10.35 | 10.60 | 0.00 | - | - | 0 | 46.09% |
| ZM240510P00070000 | 2024-03-28 3:55PM EDT | 2024-05-10 | 5.25 | 10.20 | 11.15 | 0.00 | - | 2 | 0 | 60.11% |
| ZM240517P00070000 | 2024-04-18 2:10PM EDT | 2024-05-17 | 10.00 | 10.30 | 10.80 | 0.00 | - | 30 | 1,845 | 42.09% |
| ZM240621P00070000 | 2024-04-18 1:46PM EDT | 2024-06-21 | 10.40 | 10.85 | 11.20 | 0.00 | - | 17 | 2,177 | 36.08% |
| ZM240719P00070000 | 2024-04-17 12:31PM EDT | 2024-07-19 | 11.30 | 11.10 | 11.30 | 0.00 | - | 2 | 1,821 | 31.45% |
| ZM240816P00070000 | 2024-04-10 3:26PM EDT | 2024-08-16 | 9.40 | 11.25 | 11.50 | 0.00 | - | 9 | 518 | 29.76% |
| ZM240920P00070000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 11.48 | 11.80 | 12.05 | 0.00 | - | 2 | 432 | 31.02% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 9.75 | 12.40 | 12.60 | 0.00 | - | 1 | 71 | 30.35% |
| ZM241220P00070000 | 2024-04-18 9:49AM EDT | 2024-12-20 | 12.30 | 12.70 | 13.00 | 0.00 | - | 113 | 306 | 30.49% |
| ZM250117P00070000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 13.10 | 13.00 | 13.15 | 0.00 | - | 66 | 1,478 | 29.74% |
| ZM250620P00070000 | 2024-03-27 2:27PM EDT | 2025-06-20 | 11.05 | 13.95 | 15.10 | 0.00 | - | 7 | 14 | 32.00% |
| ZM260116P00070000 | 2024-04-17 1:42PM EDT | 2026-01-16 | 15.63 | 14.25 | 15.60 | 0.00 | - | 4 | 160 | 27.88% |
