La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 961,17 +1 150,39 (+1,86 %)
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:75.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802C00075000 | 2024-07-24 3:52PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 62.50% |
| ZM240816C00075000 | 2024-07-26 3:34PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.10 | -0.03 | -42.86% | 26 | 2,873 | 49.81% |
| ZM240830C00075000 | 2024-07-26 1:43PM EDT | 2024-08-30 | 0.18 | 0.12 | 0.78 | -0.10 | -35.71% | 3 | 1 | 53.03% |
| ZM240920C00075000 | 2024-07-26 2:58PM EDT | 2024-09-20 | 0.36 | 0.30 | 0.40 | -0.01 | -2.70% | 18 | 2,270 | 40.72% |
| ZM241115C00075000 | 2024-07-26 12:38PM EDT | 2024-11-15 | 0.95 | 0.89 | 1.00 | +0.08 | +9.20% | 8 | 639 | 37.28% |
| ZM241220C00075000 | 2024-07-25 2:26PM EDT | 2024-12-20 | 1.50 | 1.33 | 1.50 | +0.01 | +0.67% | 3 | 1,764 | 37.43% |
| ZM250117C00075000 | 2024-07-26 12:43PM EDT | 2025-01-17 | 1.77 | 1.66 | 1.81 | -0.06 | -3.28% | 3 | 3,727 | 36.83% |
| ZM250221C00075000 | 2024-07-24 3:50PM EDT | 2025-02-21 | 1.55 | 1.96 | 2.47 | 0.00 | - | 1 | 18 | 38.18% |
| ZM250321C00075000 | 2024-07-26 3:50PM EDT | 2025-03-21 | 2.61 | 2.60 | 2.69 | +0.35 | +15.49% | 177 | 2,258 | 37.23% |
| ZM250620C00075000 | 2024-07-22 12:25PM EDT | 2025-06-20 | 3.36 | 2.22 | 4.00 | 0.00 | - | 18 | 75 | 38.21% |
| ZM260116C00075000 | 2024-07-26 11:47AM EDT | 2026-01-16 | 6.50 | 6.30 | 6.90 | +0.50 | +8.33% | 12 | 1,062 | 40.31% |
| ZM260618C00075000 | 2024-06-25 11:46AM EDT | 2026-06-18 | 7.45 | 7.80 | 8.40 | 0.00 | - | 4 | 6 | 40.18% |
| ZM261218C00075000 | 2024-07-24 9:30AM EDT | 2026-12-18 | 9.69 | 9.95 | 10.55 | 0.00 | - | 3 | 17 | 41.54% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00075000 | 2024-06-24 9:39AM EDT | 2024-08-16 | 16.30 | 14.75 | 17.20 | 0.00 | - | 55 | 0 | 87.89% |
| ZM240920P00075000 | 2024-07-12 10:22AM EDT | 2024-09-20 | 17.85 | 14.55 | 15.15 | 0.00 | - | 22 | 0 | 36.23% |
| ZM241115P00075000 | 2024-06-05 9:30AM EDT | 2024-11-15 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM241220P00075000 | 2024-07-15 1:41PM EDT | 2024-12-20 | 16.80 | 15.15 | 15.50 | 0.00 | - | 15 | 534 | 27.83% |
| ZM250117P00075000 | 2024-07-25 9:33AM EDT | 2025-01-17 | 17.10 | 14.85 | 16.35 | 0.00 | - | 5 | 819 | 33.83% |
| ZM250321P00075000 | 2024-06-13 12:03PM EDT | 2025-03-21 | 17.00 | 17.05 | 18.05 | 0.00 | - | 1 | 17 | 39.98% |
| ZM250620P00075000 | 2024-06-18 10:45AM EDT | 2025-06-20 | 18.84 | 16.60 | 18.65 | 0.00 | - | 1 | 51 | 36.98% |
| ZM260116P00075000 | 2024-06-27 3:33PM EDT | 2026-01-16 | 18.15 | 17.25 | 17.70 | 0.00 | - | 2 | 208 | 25.18% |
| ZM260618P00075000 | 2024-06-20 3:59PM EDT | 2026-06-18 | 19.08 | 16.50 | 21.45 | 0.00 | - | 2 | 13 | 34.50% |
| ZM261218P00075000 | 2024-06-24 9:43AM EDT | 2026-12-18 | 19.85 | 19.00 | 20.95 | 0.00 | - | 3 | 9 | 29.30% |
