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
62 489,69 +1 990,68 (+3,29 %)
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:90.00
Options d’achatpour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240726C00090000 | 2024-07-10 2:32PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 30 | 375.00% |
| ZM240802C00090000 | 2024-07-24 1:13PM EDT | 2024-08-02 | 0.74 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 147.27% |
| ZM240816C00090000 | 2024-07-08 10:17AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 1,442 | 79.49% |
| ZM240920C00090000 | 2024-07-25 2:59PM EDT | 2024-09-20 | 0.15 | 0.06 | 0.14 | 0.00 | - | 2 | 805 | 51.95% |
| ZM241115C00090000 | 2024-07-26 10:55AM EDT | 2024-11-15 | 0.18 | 0.08 | 0.39 | -0.03 | -14.29% | 1 | 84 | 44.48% |
| ZM241220C00090000 | 2024-07-25 3:04PM EDT | 2024-12-20 | 0.30 | 0.28 | 0.37 | 0.00 | - | 16 | 399 | 38.45% |
| ZM250117C00090000 | 2024-07-26 11:28AM EDT | 2025-01-17 | 0.42 | 0.39 | 0.49 | +0.09 | +27.27% | 13 | 1,696 | 37.40% |
| ZM250321C00090000 | 2024-07-24 3:13PM EDT | 2025-03-21 | 0.70 | 0.77 | 0.90 | 0.00 | - | 2 | 314 | 37.05% |
| ZM250620C00090000 | 2024-07-26 10:14AM EDT | 2025-06-20 | 1.55 | 1.38 | 1.66 | +0.29 | +23.02% | 20 | 1,882 | 37.44% |
| ZM260116C00090000 | 2024-07-25 2:50PM EDT | 2026-01-16 | 3.51 | 3.20 | 3.50 | 0.00 | - | 1 | 618 | 37.90% |
| ZM260618C00090000 | 2024-07-12 12:24PM EDT | 2026-06-18 | 3.88 | 4.60 | 5.15 | 0.00 | - | 1 | 24 | 39.29% |
| ZM261218C00090000 | 2024-07-16 2:19PM EDT | 2026-12-18 | 6.09 | 6.30 | 6.95 | 0.00 | - | 2 | 18 | 40.20% |
Options de ventepour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00090000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 26.28 | 31.40 | 33.10 | 0.00 | - | 1 | 0 | 162.11% |
| ZM240920P00090000 | 2024-06-27 3:42PM EDT | 2024-09-20 | 32.15 | 28.00 | 31.75 | 0.00 | - | 2 | 7 | 93.07% |
| ZM241115P00090000 | 2024-07-01 11:56AM EDT | 2024-11-15 | 30.65 | 28.00 | 31.90 | 0.00 | - | 1 | 1 | 67.80% |
| ZM241220P00090000 | 2024-07-09 9:41AM EDT | 2024-12-20 | 32.65 | 27.85 | 31.85 | 0.00 | - | 1 | 0 | 58.77% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 29.25 | 27.10 | 27.70 | 0.00 | - | 15 | 3 | 0.00% |
| ZM260116P00090000 | 2024-06-03 11:48AM EDT | 2026-01-16 | 28.14 | 29.65 | 32.10 | 0.00 | - | 1 | 0 | 32.06% |
| ZM260618P00090000 | 2024-05-31 1:54PM EDT | 2026-06-18 | 29.90 | 28.50 | 33.45 | 0.00 | - | 9 | 0 | 33.67% |
| ZM261218P00090000 | 2024-07-08 3:56PM EDT | 2026-12-18 | 32.52 | 30.30 | 32.20 | 0.00 | - | - | 4 | 25.57% |
