Deutsche Märkte schließen in 3 Stunden 48 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,31-3,12 (-4,03%)
Börsenschluss: 04:00PM EST
74,25 -0,06 (-0,08%)
Vorbörslich: 07:27AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM221216C000550002022-07-11 10:46AM EST55.0058.4057.1058.100.00--351,235.40%
ZM221216C000600002022-07-08 2:31PM EST60.0062.1555.1055.600.00--41,179.98%
ZM221216C000650002022-08-11 11:19AM EST65.0046.8546.2547.00+46.85-10930.42%
ZM221216C000700002022-08-10 12:46PM EST70.0045.2042.3042.90-0.15-0.33%17852.10%
ZM221216C000750002022-07-27 2:21PM EST75.0036.6038.6038.800.00--4784.38%
ZM221216C000800002022-08-10 11:24AM EST80.0037.0534.6535.05+4.35+13.30%67723.10%
ZM221216C000850002022-08-11 11:20AM EST85.0031.7831.3531.75-0.32-1.00%19677.20%
ZM221216C000900002022-08-02 8:33AM EST90.0026.1528.0528.300.00-12275631.54%
ZM221216C000950002022-08-02 12:03PM EST95.0026.0025.0525.250.00-213593.90%
ZM221216C001000002022-08-11 1:30PM EST100.0022.5022.1522.45+1.70+8.17%326559.89%
ZM221216C001050002022-08-10 1:29PM EST105.0021.8519.5519.75+3.25+17.47%2240529.35%
ZM221216C001100002022-08-11 10:02AM EST110.0019.5417.2017.35+3.89+24.86%3123503.13%
ZM221216C001150002022-08-11 11:17AM EST115.0015.5015.0515.25+1.69+12.24%845480.42%
ZM221216C001200002022-08-11 12:48PM EST120.0013.8013.1013.35+1.65+13.58%19250460.08%
ZM221216C001250002022-08-11 1:36PM EST125.0011.5511.4011.55+1.05+10.00%6184441.46%
ZM221216C001300002022-08-11 12:48PM EST130.0010.459.8510.10+1.54+17.28%25190425.93%
ZM221216C001350002022-08-11 1:11PM EST135.008.808.558.70+1.10+14.29%17101411.57%
ZM221216C001400002022-08-11 10:41AM EST140.008.207.357.55+1.40+20.59%7174399.02%
ZM221216C001450002022-08-11 12:52PM EST145.006.756.356.50+0.90+15.38%14124387.87%
ZM221216C001500002022-08-11 1:01PM EST150.005.705.455.60+0.65+12.87%14349377.69%
ZM221216C001550002022-08-11 9:31AM EST155.006.104.704.85+1.80+41.86%11165369.34%
ZM221216C001600002022-08-11 11:07AM EST160.004.254.054.15+0.65+18.06%9133361.18%
ZM221216C001650002022-08-09 1:44PM EST165.003.103.453.600.00-81190354.00%
ZM221216C001700002022-08-11 9:25AM EST170.003.903.003.10+1.21+44.98%2275348.19%
ZM221216C001750002022-08-11 12:05PM EST175.002.672.592.65+0.35+15.09%16150342.29%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM221216P000500002022-08-09 1:31PM EST50.001.160.851.040.00-60634173.63%
ZM221216P000550002022-08-11 11:44AM EST55.001.381.401.46-0.30-17.86%4696160.06%
ZM221216P000600002022-08-11 12:07PM EST60.001.991.972.03-0.28-12.33%49639143.55%
ZM221216P000650002022-08-11 10:06AM EST65.002.462.682.74-0.44-15.17%11193125.51%
ZM221216P000700002022-08-11 12:23PM EST70.003.453.553.65-0.55-13.75%7493105.32%
ZM221216P000750002022-08-11 1:08PM EST75.004.554.604.70-0.60-11.65%1035779.64%
ZM221216P000800002022-08-11 11:20AM EST80.005.805.805.95-0.65-10.08%411933.69%
ZM221216P000850002022-08-11 1:06PM EST85.007.257.257.40-0.01-0.14%61460.00%
ZM221216P000900002022-08-11 11:25AM EST90.008.858.959.05-0.90-9.23%25110.00%
ZM221216P000950002022-08-11 10:55AM EST95.0010.5010.8010.95-1.15-9.87%21460.00%
ZM221216P001000002022-08-11 10:37AM EST100.0012.2512.9013.05-0.75-5.77%22330.00%
ZM221216P001050002022-08-11 11:15AM EST105.0015.0515.2515.50-1.35-8.23%6910.00%
ZM221216P001100002022-08-11 1:15PM EST110.0017.7117.8518.05+3.30+22.90%22520.00%
ZM221216P001150002022-08-11 11:11AM EST115.0020.3020.7020.90+1.85+10.03%211070.00%
ZM221216P001200002022-08-11 11:19AM EST120.0023.6023.7023.95-1.40-5.60%12870.00%
ZM221216P001250002022-08-11 12:37PM EST125.0026.3026.9527.25+1.55+6.26%10530.00%
ZM221216P001300002022-08-10 2:38PM EST130.0028.0530.4530.65+2.80+11.09%-480.00%
ZM221216P001350002022-08-10 2:50PM EST135.0031.6534.0534.30-0.30-0.94%3330.00%
ZM221216P001400002022-08-09 2:11PM EST140.0039.5137.8538.150.00-1140.00%
ZM221216P001450002022-08-09 2:37PM EST145.0043.7541.8542.050.00-1140.00%
ZM221216P001500002022-08-03 2:16PM EST150.0042.3745.8046.200.00-260.00%
ZM221216P001600002022-07-22 12:58PM EST160.0056.7554.3054.800.00--40.00%
ZM221216P001650002022-07-22 1:02PM EST165.0061.4558.9559.300.00--50.00%
ZM221216P001700002022-07-19 12:20PM EST170.0070.1063.5063.850.00--60.00%
ZM221216P001750002022-08-03 11:16AM EST175.0064.4568.2068.500.00-1090.00%