Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.176,14 +1.863,52 (+3,56%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00030000 | 2024-08-23 10:22AM EDT | 30.00 | 39.54 | 35.75 | 39.60 | 0.00 | - | 10 | 8 | 268.75% |
| ZM240920C00035000 | 2024-08-15 3:04PM EDT | 35.00 | 23.10 | 30.75 | 34.60 | 0.00 | - | 11 | 21 | 221.88% |
| ZM240920C00040000 | 2024-08-22 12:09PM EDT | 40.00 | 28.00 | 25.75 | 29.60 | 0.00 | - | 11 | 170 | 180.86% |
| ZM240920C00045000 | 2024-09-11 12:22PM EDT | 45.00 | 21.80 | 20.80 | 24.60 | 0.00 | - | 3 | 68 | 150.39% |
| ZM240920C00046000 | 2024-09-10 10:11AM EDT | 46.00 | 20.15 | 19.80 | 23.50 | 0.00 | - | 1 | 26 | 130.47% |
| ZM240920C00048000 | 2024-08-20 10:06AM EDT | 48.00 | 11.70 | 17.75 | 21.60 | 0.00 | - | - | 2 | 124.22% |
| ZM240920C00050000 | 2024-09-13 12:50PM EDT | 50.00 | 17.75 | 15.90 | 19.55 | +0.84 | +4.97% | 2 | 283 | 120.31% |
| ZM240920C00051000 | 2024-08-30 10:15AM EDT | 51.00 | 18.70 | 14.90 | 18.55 | 0.00 | - | 1 | 1 | 113.67% |
| ZM240920C00053000 | 2024-08-28 1:20PM EDT | 53.00 | 17.40 | 12.90 | 16.55 | 0.00 | - | 2 | 2 | 100.39% |
| ZM240920C00054000 | 2024-09-11 1:54PM EDT | 54.00 | 13.25 | 11.80 | 15.65 | 0.00 | - | 1 | 1 | 93.95% |
| ZM240920C00055000 | 2024-09-12 10:05AM EDT | 55.00 | 11.50 | 12.25 | 14.45 | 0.00 | - | 2 | 819 | 134.08% |
| ZM240920C00056000 | 2024-09-13 1:33PM EDT | 56.00 | 12.04 | 10.50 | 12.75 | +0.79 | +7.02% | 2 | 1 | 64.45% |
| ZM240920C00057000 | 2024-09-10 10:11AM EDT | 57.00 | 9.20 | 9.30 | 10.80 | 0.00 | - | 1 | 34 | 82.42% |
| ZM240920C00058000 | 2024-09-13 1:33PM EDT | 58.00 | 10.00 | 8.40 | 10.45 | +1.30 | +14.94% | 2 | 85 | 113.48% |
| ZM240920C00059000 | 2024-09-11 12:22PM EDT | 59.00 | 7.85 | 8.50 | 9.75 | 0.00 | - | 4 | 132 | 89.26% |
| ZM240920C00060000 | 2024-09-13 3:38PM EDT | 60.00 | 7.73 | 6.85 | 8.15 | +1.07 | +16.07% | 11 | 2,747 | 82.62% |
| ZM240920C00061000 | 2024-09-13 11:51AM EDT | 61.00 | 6.55 | 6.00 | 8.70 | +0.28 | +4.47% | 2 | 392 | 83.40% |
| ZM240920C00062000 | 2024-09-13 3:49PM EDT | 62.00 | 5.64 | 5.00 | 7.50 | +1.14 | +25.33% | 2 | 231 | 70.80% |
| ZM240920C00063000 | 2024-09-13 3:55PM EDT | 63.00 | 4.70 | 4.60 | 6.65 | +1.25 | +36.23% | 2 | 244 | 76.03% |
| ZM240920C00064000 | 2024-09-13 2:41PM EDT | 64.00 | 3.92 | 3.60 | 4.10 | +1.13 | +40.50% | 9 | 157 | 48.15% |
| ZM240920C00065000 | 2024-09-13 3:18PM EDT | 65.00 | 2.89 | 2.76 | 3.45 | +0.87 | +43.07% | 25 | 4,156 | 51.27% |
| ZM240920C00066000 | 2024-09-13 3:35PM EDT | 66.00 | 1.97 | 1.95 | 2.23 | +0.63 | +47.01% | 117 | 646 | 34.72% |
| ZM240920C00067000 | 2024-09-13 3:59PM EDT | 67.00 | 1.29 | 1.27 | 1.33 | +0.52 | +67.53% | 231 | 1,194 | 27.10% |
| ZM240920C00068000 | 2024-09-13 3:57PM EDT | 68.00 | 0.76 | 0.74 | 0.79 | +0.36 | +90.00% | 761 | 1,943 | 26.22% |
| ZM240920C00069000 | 2024-09-13 3:59PM EDT | 69.00 | 0.40 | 0.38 | 0.43 | +0.21 | +110.53% | 878 | 958 | 25.88% |
| ZM240920C00070000 | 2024-09-13 3:59PM EDT | 70.00 | 0.22 | 0.20 | 0.23 | +0.11 | +100.00% | 2,055 | 4,346 | 26.56% |
| ZM240920C00071000 | 2024-09-13 3:32PM EDT | 71.00 | 0.12 | 0.10 | 0.13 | +0.05 | +71.43% | 64 | 1,701 | 27.93% |
| ZM240920C00072000 | 2024-09-13 2:55PM EDT | 72.00 | 0.06 | 0.03 | 0.09 | +0.02 | +50.00% | 403 | 1,071 | 30.66% |
| ZM240920C00073000 | 2024-09-13 3:42PM EDT | 73.00 | 0.07 | 0.04 | 0.13 | +0.04 | +133.33% | 10 | 1,438 | 38.87% |
| ZM240920C00074000 | 2024-09-13 12:12PM EDT | 74.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 4 | 910 | 38.67% |
| ZM240920C00075000 | 2024-09-13 3:43PM EDT | 75.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 55 | 3,633 | 43.16% |
| ZM240920C00076000 | 2024-09-12 3:18PM EDT | 76.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 4 | 187 | 49.81% |
| ZM240920C00077000 | 2024-09-09 10:18AM EDT | 77.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 122 | 185 | 55.27% |
| ZM240920C00078000 | 2024-09-13 2:46PM EDT | 78.00 | 0.02 | 0.01 | 0.10 | -0.05 | -71.43% | 2 | 28 | 53.52% |
| ZM240920C00079000 | 2024-09-13 2:31PM EDT | 79.00 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 4 | 11 | 51.17% |
| ZM240920C00080000 | 2024-09-13 1:49PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 27 | 2,791 | 53.13% |
| ZM240920C00085000 | 2024-09-13 2:29PM EDT | 85.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 883 | 64.06% |
| ZM240920C00090000 | 2024-09-13 11:18AM EDT | 90.00 | 0.10 | 0.00 | 0.01 | +0.09 | +900.00% | 4 | 817 | 71.88% |
| ZM240920C00095000 | 2024-09-12 1:15PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 536 | 93.75% |
| ZM240920C00100000 | 2024-09-06 12:01PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,018 | 96.88% |
| ZM240920C00105000 | 2024-09-12 2:17PM EDT | 105.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 173 | 142.97% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00030000 | 2024-08-22 9:37AM EDT | 30.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 480 | 193.75% |
| ZM240920P00035000 | 2024-08-22 9:51AM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 162.50% |
| ZM240920P00040000 | 2024-09-06 11:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,368 | 131.25% |
| ZM240920P00045000 | 2024-09-11 2:42PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,003 | 103.13% |
| ZM240920P00047000 | 2024-09-04 12:16PM EDT | 47.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 169.92% |
| ZM240920P00048000 | 2024-09-10 3:34PM EDT | 48.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 244 | 249 | 164.45% |
| ZM240920P00049000 | 2024-08-22 12:59PM EDT | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 105 | 187 | 156.25% |
| ZM240920P00050000 | 2024-09-13 3:34PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 1,956 | 90.63% |
| ZM240920P00051000 | 2024-08-22 10:11AM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 140.43% |
| ZM240920P00052000 | 2024-09-11 3:55PM EDT | 52.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 132.62% |
| ZM240920P00053000 | 2024-09-13 9:53AM EDT | 53.00 | 0.25 | 0.00 | 0.21 | +0.14 | +127.27% | 7 | 941 | 96.09% |
| ZM240920P00054000 | 2024-09-13 9:53AM EDT | 54.00 | 0.26 | 0.00 | 0.21 | +0.25 | +2,500.00% | 7 | 119 | 89.65% |
| ZM240920P00055000 | 2024-09-12 12:42PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,896 | 64.84% |
| ZM240920P00056000 | 2024-09-12 11:03AM EDT | 56.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 38 | 118 | 59.38% |
| ZM240920P00057000 | 2024-09-05 11:54AM EDT | 57.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 4 | 151 | 57.81% |
| ZM240920P00058000 | 2024-09-12 9:30AM EDT | 58.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 527 | 63.28% |
| ZM240920P00059000 | 2024-09-12 12:15PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 179 | 472 | 47.66% |
| ZM240920P00060000 | 2024-09-13 2:17PM EDT | 60.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 37 | 3,327 | 44.53% |
| ZM240920P00061000 | 2024-09-13 10:39AM EDT | 61.00 | 0.02 | 0.01 | 0.10 | -0.09 | -81.82% | 62 | 192 | 46.68% |
| ZM240920P00062000 | 2024-09-13 2:49PM EDT | 62.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 36 | 258 | 33.99% |
| ZM240920P00063000 | 2024-09-13 3:59PM EDT | 63.00 | 0.04 | 0.02 | 0.06 | -0.12 | -75.00% | 33 | 2,059 | 31.06% |
| ZM240920P00064000 | 2024-09-13 12:55PM EDT | 64.00 | 0.10 | 0.08 | 0.13 | -0.13 | -56.52% | 23 | 413 | 30.57% |
| ZM240920P00065000 | 2024-09-13 3:55PM EDT | 65.00 | 0.17 | 0.17 | 0.21 | -0.24 | -58.54% | 759 | 5,240 | 27.93% |
| ZM240920P00066000 | 2024-09-13 3:57PM EDT | 66.00 | 0.33 | 0.34 | 0.38 | -0.32 | -49.23% | 262 | 518 | 26.47% |
| ZM240920P00067000 | 2024-09-13 3:40PM EDT | 67.00 | 0.63 | 0.63 | 0.67 | -0.46 | -42.20% | 76 | 1,393 | 25.15% |
| ZM240920P00068000 | 2024-09-13 3:59PM EDT | 68.00 | 1.12 | 1.09 | 1.15 | -0.66 | -37.08% | 73 | 1,339 | 24.85% |
| ZM240920P00069000 | 2024-09-13 3:29PM EDT | 69.00 | 1.61 | 1.71 | 2.31 | -1.04 | -39.25% | 13 | 1,354 | 39.80% |
| ZM240920P00070000 | 2024-09-12 11:34AM EDT | 70.00 | 3.60 | 1.69 | 3.35 | 0.00 | - | 4 | 1,009 | 50.20% |
| ZM240920P00071000 | 2024-09-12 3:01PM EDT | 71.00 | 4.64 | 3.10 | 3.65 | 0.00 | - | 3 | 65 | 33.59% |
| ZM240920P00072000 | 2024-09-13 12:09PM EDT | 72.00 | 4.36 | 4.35 | 4.55 | -1.51 | -25.72% | 1 | 14 | 34.18% |
| ZM240920P00073000 | 2024-09-10 9:33AM EDT | 73.00 | 6.70 | 4.35 | 5.75 | 0.00 | - | 9 | 11 | 50.68% |
| ZM240920P00074000 | 2024-09-03 10:25AM EDT | 74.00 | 4.95 | 6.30 | 6.55 | 0.00 | - | 3 | 1 | 44.73% |
| ZM240920P00075000 | 2024-09-10 9:34AM EDT | 75.00 | 8.65 | 7.25 | 7.50 | 0.00 | - | 19 | 0 | 45.31% |
| ZM240920P00076000 | 2024-09-09 10:33AM EDT | 76.00 | 8.90 | 7.65 | 9.50 | 0.00 | - | 12 | 0 | 56.54% |
| ZM240920P00077000 | 2024-09-06 3:46PM EDT | 77.00 | 9.90 | 9.25 | 11.40 | 0.00 | - | 1 | 7 | 99.51% |
| ZM240920P00078000 | 2024-08-30 1:41PM EDT | 78.00 | 9.05 | 10.05 | 10.60 | 0.00 | - | 6 | 0 | 67.97% |
| ZM240920P00079000 | 2024-09-10 9:42AM EDT | 79.00 | 12.65 | 11.30 | 11.75 | 0.00 | - | 14 | 0 | 65.43% |
| ZM240920P00080000 | 2024-09-10 9:42AM EDT | 80.00 | 13.65 | 10.95 | 12.55 | 0.00 | - | 3 | 5 | 72.27% |
| ZM240920P00085000 | 2024-09-06 9:51AM EDT | 85.00 | 16.75 | 16.90 | 18.75 | 0.00 | - | 1 | 1 | 115.63% |
| ZM240920P00090000 | 2024-09-06 9:43AM EDT | 90.00 | 21.65 | 22.30 | 23.50 | 0.00 | - | 1 | 7 | 141.70% |
| ZM240920P00095000 | 2024-06-27 3:42PM EDT | 95.00 | 37.17 | 33.00 | 36.75 | 0.00 | - | - | 0 | 408.59% |
