Deutsche Märkte schließen in 7 Stunden 50 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,66-8,15 (-5,23%)
Börsenschluss: 04:00PM EST
147,60 -0,06 (-0,04%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM220128C001350002022-01-04 9:54AM EST135.0044.0037.8044.350.00-810529.59%
ZM220128C001400002022-01-04 12:11PM EST140.0034.7533.7539.200.00-26490.72%
ZM220128C001450002021-12-21 9:58AM EST145.0050.2030.4032.200.00-12443.29%
ZM220128C001500002022-01-05 11:51AM EST150.0033.0026.3527.90+6.30+23.60%1015410.89%
ZM220128C001550002022-01-04 2:02PM EST155.0021.0021.3023.650.00-69370.63%
ZM220128C001600002022-01-04 12:50PM EST160.0018.1018.0020.300.00-51348.32%
ZM220128C001650002022-01-05 1:10PM EST165.0017.0514.3515.65+3.18+22.93%25311.94%
ZM220128C001700002022-01-05 3:12PM EST170.0012.7011.0012.60+0.90+7.63%59286.55%
ZM220128C001750002022-01-05 3:18PM EST175.009.358.509.55-2.35-20.09%654263.97%
ZM220128C001800002022-01-05 3:37PM EST180.006.556.157.20-2.20-25.14%3161243.80%
ZM220128C001850002022-01-05 3:46PM EST185.004.904.455.35-1.60-24.62%3286228.56%
ZM220128C001900002022-01-05 3:59PM EST190.003.623.453.90-1.38-27.60%60231219.09%
ZM220128C001950002022-01-05 3:46PM EST195.002.552.432.87-0.39-13.27%24113209.38%
ZM220128C002000002022-01-05 3:59PM EST200.001.861.652.08-0.72-27.91%164286200.78%
ZM220128C002050002022-01-05 3:46PM EST205.001.321.101.78-0.55-29.41%1794198.63%
ZM220128C002100002022-01-05 3:38PM EST210.001.000.871.35-0.30-23.08%17132196.92%
ZM220128C002150002022-01-05 3:56PM EST215.000.750.540.79-0.15-16.67%757186.13%
ZM220128C002200002022-01-05 3:54PM EST220.000.540.470.78-0.19-26.03%128824192.68%
ZM220128C002250002022-01-05 1:22PM EST225.000.480.400.50-0.07-12.73%38139189.84%
ZM220128C002300002022-01-05 2:57PM EST230.000.370.120.39-0.03-7.50%48384180.86%
ZM220128C002350002022-01-05 2:34PM EST235.000.310.160.42+0.01+3.33%2120191.60%
ZM220128C002400002022-01-04 3:09PM EST240.000.230.020.370.00-116187.70%
ZM220128C002450002022-01-05 12:26PM EST245.000.240.080.24+0.04+20.00%1398189.26%
ZM220128C002500002022-01-05 2:56PM EST250.000.180.060.29+0.02+12.50%26249197.85%
ZM220128C002550002022-01-04 3:05PM EST255.000.150.050.260.00-124200.78%
ZM220128C002600002022-01-04 10:40AM EST260.000.130.050.150.00-356196.09%
ZM220128C002650002022-01-04 9:30AM EST265.000.140.030.220.00-156207.03%
ZM220128C002700002022-01-05 3:47PM EST270.000.090.030.10-0.03-25.00%10111197.66%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM220128P001350002022-01-05 9:40AM EST135.000.520.490.94-0.09-14.75%12867.53%
ZM220128P001400002022-01-05 2:31PM EST140.000.780.850.99-0.09-10.34%53852.00%
ZM220128P001450002022-01-05 1:45PM EST145.000.971.051.59-0.26-21.14%115639.75%
ZM220128P001500002022-01-05 10:55AM EST150.001.221.412.30-0.67-35.45%21350.00%
ZM220128P001550002022-01-05 3:21PM EST155.002.652.362.710.00-10530.00%
ZM220128P001600002022-01-05 3:49PM EST160.003.603.403.75+0.95+35.85%233270.00%
ZM220128P001650002022-01-05 12:59PM EST165.004.004.705.50-0.20-4.76%42000.00%
ZM220128P001700002022-01-05 3:02PM EST170.006.406.457.40+1.25+24.27%562490.00%
ZM220128P001750002022-01-05 3:16PM EST175.008.648.509.55+2.04+30.91%232640.00%
ZM220128P001800002022-01-05 3:53PM EST180.0011.5210.3012.20-0.32-2.70%337090.00%
ZM220128P001850002022-01-05 12:34PM EST185.0012.2214.2515.55-3.93-24.33%11700.00%
ZM220128P001900002022-01-05 11:46AM EST190.0014.2117.0019.95-1.29-8.32%61260.00%
ZM220128P001950002022-01-05 11:07AM EST195.0016.4321.5522.90-2.14-11.52%4720.00%
ZM220128P002000002022-01-05 3:50PM EST200.0026.9925.9528.90+2.32+9.40%61290.00%
ZM220128P002050002021-12-28 9:49AM EST205.0020.5029.4531.650.00-190.00%
ZM220128P002100002022-01-04 10:10AM EST210.0034.6532.8538.750.00-2320.00%
ZM220128P002150002021-12-31 1:57PM EST215.0030.8737.7543.400.00-10130.00%
ZM220128P002200002021-12-31 1:57PM EST220.0035.4243.6047.800.00-10610.00%
ZM220128P002250002021-12-27 9:58AM EST225.0039.2549.4551.900.00-2180.00%
ZM220128P002300002022-01-05 3:50PM EST230.0055.3651.6058.40+12.43+28.95%640.00%
ZM220128P002350002021-12-29 10:03AM EST235.0055.0056.6564.000.00-230.00%
ZM220128P002400002022-01-04 11:22AM EST240.0066.5061.9568.700.00-3210.00%
ZM220128P002450002021-12-20 11:23AM EST245.0046.4766.7573.900.00--10.00%
ZM220128P002500002021-12-29 12:56PM EST250.0069.0771.4078.650.00-1280.00%
ZM220128P002550002021-12-14 9:43AM EST255.0074.4076.7583.700.00--10.00%
ZM220128P002600002021-12-31 3:55PM EST260.0076.5981.5588.950.00-1250.00%
ZM220128P002650002021-12-27 9:30AM EST265.0075.7786.2593.400.00--20.00%
ZM220128P002700002022-01-03 9:59AM EST270.0092.2791.6098.000.00-5110.00%