Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,62+2,08 (+3,49%)
Börsenschluss: 04:00PM EDT
61,65 +0,03 (+0,05%)
Nachbörse: 04:25PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240426C000550002024-04-15 10:04AM EDT55.006.056.457.950.00-15110.55%
ZM240426C000560002024-04-11 1:22PM EDT56.005.455.406.85-1.45-21.01%1193.85%
ZM240426C000570002024-04-23 2:10PM EDT57.004.654.255.70+1.85+66.07%474772.46%
ZM240426C000580002024-04-23 2:02PM EDT58.003.703.304.85+1.59+75.36%9810367.29%
ZM240426C000590002024-04-23 3:19PM EDT59.002.762.612.92+1.59+135.90%29859346.58%
ZM240426C000600002024-04-23 3:59PM EDT60.001.841.832.03+1.16+170.59%6181,15640.23%
ZM240426C000610002024-04-23 3:55PM EDT61.001.141.101.17+0.85+293.10%9591,08832.13%
ZM240426C000620002024-04-23 3:59PM EDT62.000.600.600.64+0.45+300.00%2,0781,21031.64%
ZM240426C000630002024-04-23 3:59PM EDT63.000.300.280.33+0.24+400.00%24062932.52%
ZM240426C000640002024-04-23 3:58PM EDT64.000.140.130.16+0.10+250.00%2,07848433.69%
ZM240426C000650002024-04-23 3:51PM EDT65.000.090.050.09+0.07+350.00%1,53229636.52%
ZM240426C000660002024-04-23 3:14PM EDT66.000.060.020.07+0.05+500.00%510341.80%
ZM240426C000670002024-04-23 3:49PM EDT67.000.040.020.05+0.02+100.00%338545.70%
ZM240426C000680002024-04-23 3:09PM EDT68.000.020.010.09+0.01+100.00%1211352.34%
ZM240426C000690002024-04-19 3:02PM EDT69.000.020.000.110.00-14459.38%
ZM240426C000700002024-04-23 2:55PM EDT70.000.010.010.030.00-1227756.25%
ZM240426C000710002024-04-23 10:10AM EDT71.000.020.000.100.00-123970.31%
ZM240426C000720002024-04-23 3:49PM EDT72.000.010.000.070.00-2329371.88%
ZM240426C000730002024-04-23 3:58PM EDT73.000.010.010.21-0.01-50.00%36993.36%
ZM240426C000740002024-04-22 3:20PM EDT74.000.010.000.010.00-711465.63%
ZM240426C000750002024-04-23 2:01PM EDT75.000.020.001.26+0.01+100.00%153156.93%
ZM240426C000760002024-04-22 9:52AM EDT76.000.010.000.200.00-2226108.79%
ZM240426C000770002024-03-27 12:40PM EDT77.000.140.001.260.00-22171.09%
ZM240426C000780002024-04-04 12:47PM EDT78.000.040.000.500.00-15142.38%
ZM240426C000790002024-03-28 12:46PM EDT79.000.060.001.000.00-1124173.83%
ZM240426C000800002024-04-10 1:34PM EDT80.000.070.001.260.00-214191.02%
ZM240426C000810002024-03-18 2:56PM EDT81.000.120.000.300.00--40144.53%
ZM240426C000850002024-03-11 2:44PM EDT85.000.290.000.700.00-4040193.55%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240426P000450002024-04-16 1:18PM EDT45.000.040.000.010.00--3106.25%
ZM240426P000500002024-04-11 1:02PM EDT50.000.040.000.230.00--1115.63%
ZM240426P000530002024-04-19 10:28AM EDT53.000.010.001.260.00-710137.89%
ZM240426P000540002024-04-19 3:24PM EDT54.000.050.000.100.00-3367.97%
ZM240426P000550002024-04-22 2:03PM EDT55.000.050.000.040.00-22449951.56%
ZM240426P000560002024-04-23 11:54AM EDT56.000.030.000.06-0.04-57.14%55053.52%
ZM240426P000570002024-04-23 3:11PM EDT57.000.040.010.03-0.08-66.67%3725339.84%
ZM240426P000580002024-04-23 3:40PM EDT58.000.050.030.06-0.25-83.33%7271437.11%
ZM240426P000590002024-04-23 3:26PM EDT59.000.090.080.11-0.48-84.21%20463833.59%
ZM240426P000600002024-04-23 3:58PM EDT60.000.210.200.23-0.83-79.81%6041,14831.06%
ZM240426P000610002024-04-23 3:57PM EDT61.000.570.460.49-1.18-67.43%6387229.69%
ZM240426P000620002024-04-23 3:56PM EDT62.001.050.900.97-1.55-59.62%9626429.64%
ZM240426P000630002024-04-23 12:31PM EDT63.002.541.431.68-0.64-20.13%4045731.15%
ZM240426P000640002024-04-23 2:01PM EDT64.002.532.272.63-2.12-45.59%1711539.36%
ZM240426P000650002024-04-23 3:00PM EDT65.003.202.873.55-2.72-45.95%15922143.36%
ZM240426P000660002024-04-19 2:52PM EDT66.006.702.514.700.00-1062.79%
ZM240426P000670002024-04-08 9:30AM EDT67.005.003.255.700.00-1171.68%
ZM240426P000680002024-04-22 2:40PM EDT68.008.055.406.750.00-2083.69%
ZM240426P000690002024-04-18 9:54AM EDT69.008.856.407.700.00-1088.18%
ZM240426P000700002024-04-01 3:11PM EDT70.005.508.158.700.00-16063.28%
ZM240426P000710002024-04-05 3:36PM EDT71.008.147.659.800.00-10111.52%
ZM240426P000720002024-03-08 10:46AM EDT72.005.207.0510.650.00-10106.06%
ZM240426P000730002024-03-13 3:27PM EDT73.005.3510.6511.550.00--1101.95%
ZM240426P000800002024-04-18 9:36AM EDT80.0020.1516.9518.750.00--0167.58%