La bourse ferme dans 2 h 59 min
CAC 40
8 133,07 +57,39 (+0,71 %) Euro Stoxx 50
5 031,23 +15,13 (+0,30 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0746 -0,0013 (-0,12 %) Gold future
2 325,80 +1,60 (+0,07 %) Bitcoin EUR
58 022,48 -1 156,68 (-1,95 %)
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
Avant Bourse :
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00075000 | 2024-05-06 12:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 50.00% |
| ZM240517C00075000 | 2024-05-07 11:14AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,818 | 25.00% |
| ZM240524C00075000 | 2024-05-06 1:29PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| ZM240531C00075000 | 2024-05-07 1:32PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| ZM240607C00075000 | 2024-05-06 1:33PM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 24 | 56 | 12.50% |
| ZM240614C00075000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ZM240621C00075000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 27 | 13,032 | 12.50% |
| ZM240719C00075000 | 2024-05-07 3:06PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 53 | 1,190 | 12.50% |
| ZM240816C00075000 | 2024-05-07 9:40AM EDT | 2024-08-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 1,119 | 6.25% |
| ZM240920C00075000 | 2024-05-07 3:42PM EDT | 2024-09-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 17 | 949 | 6.25% |
| ZM241115C00075000 | 2024-05-07 11:59AM EDT | 2024-11-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 6.25% |
| ZM241220C00075000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 6.25% |
| ZM250117C00075000 | 2024-05-07 2:21PM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,553 | 6.25% |
| ZM250321C00075000 | 2024-04-30 9:44AM EDT | 2025-03-21 | 5.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| ZM250620C00075000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 3.13% |
| ZM260116C00075000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00075000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 21 | 64 | 0.00% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 2024-05-24 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240621P00075000 | 2024-04-29 2:45PM EDT | 2024-06-21 | 12.37 | 0.00 | 0.00 | 0.00 | - | 5 | 672 | 0.00% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 2024-07-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,226 | 0.00% |
| ZM240816P00075000 | 2024-05-01 2:59PM EDT | 2024-08-16 | 13.77 | 0.00 | 0.00 | 0.00 | - | 5 | 433 | 0.00% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 2024-11-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 84 | 558 | 0.00% |
| ZM250117P00075000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 755 | 0.00% |
| ZM250321P00075000 | 2024-04-30 1:03PM EDT | 2025-03-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM250620P00075000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| ZM260116P00075000 | 2024-05-02 3:26PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 20 | 252 | 0.00% |
