Deutsche Märkte schließen in 5 Stunden 38 Minuten
DAX
18.290,97 +25,05 (+0,14%) Euro Stoxx 50
4.763,73 +16,53 (+0,35%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Gold
2.553,10 +10,00 (+0,39%) EUR/USD
1,1049 +0,0026 (+0,23%) Bitcoin EUR
51.304,71 -478,92 (-0,92%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913C00048000 | 2024-09-03 9:48AM EDT | 48.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240913C00049000 | 2024-09-03 9:48AM EDT | 49.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240913C00050000 | 2024-09-03 9:51AM EDT | 50.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM240913C00052000 | 2024-08-27 1:43PM EDT | 52.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240913C00055000 | 2024-08-22 9:44AM EDT | 55.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240913C00056000 | 2024-09-06 12:38PM EDT | 56.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240913C00057000 | 2024-09-06 1:52PM EDT | 57.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240913C00058000 | 2024-09-06 2:12PM EDT | 58.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240913C00059000 | 2024-09-05 9:37AM EDT | 59.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240913C00060000 | 2024-09-04 10:45AM EDT | 60.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240913C00061000 | 2024-09-09 12:50PM EDT | 61.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240913C00062000 | 2024-09-10 11:45AM EDT | 62.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240913C00063000 | 2024-09-10 12:36PM EDT | 63.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM240913C00064000 | 2024-09-09 9:51AM EDT | 64.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240913C00065000 | 2024-09-10 3:47PM EDT | 65.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ZM240913C00066000 | 2024-09-10 3:48PM EDT | 66.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| ZM240913C00067000 | 2024-09-10 3:55PM EDT | 67.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| ZM240913C00068000 | 2024-09-10 3:59PM EDT | 68.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| ZM240913C00069000 | 2024-09-10 3:55PM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 12.50% |
| ZM240913C00070000 | 2024-09-10 3:59PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| ZM240913C00071000 | 2024-09-10 2:32PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| ZM240913C00072000 | 2024-09-10 2:51PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240913C00073000 | 2024-09-10 12:34PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240913C00074000 | 2024-09-06 3:47PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZM240913C00075000 | 2024-09-10 12:18PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240913C00076000 | 2024-09-09 10:07AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240913C00077000 | 2024-09-09 10:08AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM240913C00078000 | 2024-09-05 1:15PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM240913C00079000 | 2024-09-04 9:50AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| ZM240913C00080000 | 2024-09-09 1:40PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913P00040000 | 2024-08-20 12:40PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM240913P00044000 | 2024-08-29 2:21PM EDT | 44.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM240913P00045000 | 2024-08-08 9:48AM EDT | 45.00 | 0.35 | 0.00 | 0.01 | 0.00 | - | - | 13 | 150.00% |
| ZM240913P00046000 | 2024-08-12 3:09PM EDT | 46.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| ZM240913P00048000 | 2024-08-22 11:19AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZM240913P00049000 | 2024-08-12 1:17PM EDT | 49.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM240913P00050000 | 2024-09-09 9:32AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240913P00051000 | 2024-08-22 10:24AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM240913P00052000 | 2024-08-23 12:12PM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZM240913P00053000 | 2024-09-10 10:17AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| ZM240913P00054000 | 2024-09-10 10:17AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| ZM240913P00055000 | 2024-09-09 2:53PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| ZM240913P00056000 | 2024-09-10 10:19AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| ZM240913P00057000 | 2024-08-23 12:12PM EDT | 57.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240913P00058000 | 2024-09-06 11:07AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM240913P00059000 | 2024-09-06 11:22AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZM240913P00060000 | 2024-09-09 3:43PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| ZM240913P00061000 | 2024-09-09 12:51PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZM240913P00062000 | 2024-09-09 10:48AM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ZM240913P00063000 | 2024-09-10 3:14PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ZM240913P00064000 | 2024-09-10 3:57PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| ZM240913P00065000 | 2024-09-10 3:52PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| ZM240913P00066000 | 2024-09-10 3:43PM EDT | 66.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| ZM240913P00067000 | 2024-09-10 2:55PM EDT | 67.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ZM240913P00068000 | 2024-09-10 3:10PM EDT | 68.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| ZM240913P00069000 | 2024-09-10 10:36AM EDT | 69.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ZM240913P00070000 | 2024-09-10 3:44PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ZM240913P00071000 | 2024-09-09 3:02PM EDT | 71.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240913P00072000 | 2024-09-10 10:19AM EDT | 72.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240913P00073000 | 2024-09-10 10:16AM EDT | 73.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240913P00074000 | 2024-08-28 10:05AM EDT | 74.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240913P00075000 | 2024-09-05 1:47PM EDT | 75.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240913P00076000 | 2024-09-03 2:30PM EDT | 76.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240913P00077000 | 2024-08-28 11:02AM EDT | 77.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240913P00079000 | 2024-09-03 9:35AM EDT | 79.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240913P00081000 | 2024-09-05 9:49AM EDT | 81.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240913P00082000 | 2024-09-03 10:53AM EDT | 82.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240913P00085000 | 2024-09-06 9:39AM EDT | 85.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
