La bourse est fermée
Dow Jones
38 381,22 -122,47 (-0,32 %) Nasdaq
15 675,82 -20,82 (-0,13 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0693 -0,0011 (-0,11 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 468,95 -1 680,00 (-2,70 %)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:04PM EDT. Marché ouvert.
Prix d’exercice:95.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00095000 | 2024-04-23 12:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 404 | 67.97% |
| ZM240621C00095000 | 2024-04-23 11:13AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.22 | 0.00 | - | 13 | 2,212 | 52.64% |
| ZM240719C00095000 | 2024-03-28 2:28PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 66 | 50.29% |
| ZM240816C00095000 | 2024-04-23 10:04AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.37 | 0.00 | - | 2 | 472 | 46.39% |
| ZM240920C00095000 | 2024-04-19 1:16PM EDT | 2024-09-20 | 0.27 | 0.29 | 0.37 | 0.00 | - | 1 | 337 | 40.63% |
| ZM241115C00095000 | 2024-03-26 10:57AM EDT | 2024-11-15 | 1.37 | 0.62 | 0.72 | 0.00 | - | 2 | 2 | 39.99% |
| ZM241220C00095000 | 2024-04-15 10:06AM EDT | 2024-12-20 | 1.00 | 0.90 | 0.97 | 0.00 | - | 1 | 204 | 39.75% |
| ZM250117C00095000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 1.16 | 1.09 | 1.18 | 0.00 | - | 41 | 3,371 | 39.59% |
| ZM250620C00095000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 2.06 | 0.90 | 2.42 | 0.00 | - | 5 | 319 | 39.13% |
| ZM260116C00095000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 4.25 | 4.05 | 4.45 | -0.17 | -3.85% | 2 | 223 | 40.04% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00095000 | 2024-01-12 10:54AM EDT | 2024-05-17 | 24.87 | 28.70 | 29.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 2024-06-21 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 2024-08-16 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 2024-12-20 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 28.03% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 2025-01-17 | 33.15 | 33.30 | 34.10 | 0.00 | - | 32 | 0 | 28.71% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 2026-01-16 | 35.63 | 33.90 | 34.55 | 0.00 | - | 10 | 11 | 22.93% |
