Deutsche Märkte schließen in 5 Stunden 38 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
66,70+0,11 (+0,17%)
Börsenschluss: 04:00PM EDT
66,49 -0,21 (-0,31%)
Vorbörslich: 04:47AM EDT
In the money
Anzeigen:ListeStellage
Callsfür13. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240913C000480002024-09-03 9:48AM EDT48.0022.300.000.000.00--00.00%
ZM240913C000490002024-09-03 9:48AM EDT49.0021.300.000.000.00--00.00%
ZM240913C000500002024-09-03 9:51AM EDT50.0020.050.000.000.00-600.00%
ZM240913C000520002024-08-27 1:43PM EDT52.0019.960.000.000.00-400.00%
ZM240913C000550002024-08-22 9:44AM EDT55.0010.170.000.000.00-100.00%
ZM240913C000560002024-09-06 12:38PM EDT56.0010.830.000.000.00-200.00%
ZM240913C000570002024-09-06 1:52PM EDT57.009.830.000.000.00-100.00%
ZM240913C000580002024-09-06 2:12PM EDT58.008.810.000.000.00-200.00%
ZM240913C000590002024-09-05 9:37AM EDT59.009.050.000.000.00-100.00%
ZM240913C000600002024-09-04 10:45AM EDT60.008.750.000.000.00-200.00%
ZM240913C000610002024-09-09 12:50PM EDT61.006.480.000.000.00-100.00%
ZM240913C000620002024-09-10 11:45AM EDT62.004.290.000.000.00-100.00%
ZM240913C000630002024-09-10 12:36PM EDT63.003.180.000.000.00-1000.00%
ZM240913C000640002024-09-09 9:51AM EDT64.003.200.000.000.00-400.00%
ZM240913C000650002024-09-10 3:47PM EDT65.001.620.000.000.00-5500.00%
ZM240913C000660002024-09-10 3:48PM EDT66.000.920.000.000.00-15800.00%
ZM240913C000670002024-09-10 3:55PM EDT67.000.550.000.000.00-24001.56%
ZM240913C000680002024-09-10 3:59PM EDT68.000.220.000.000.00-20206.25%
ZM240913C000690002024-09-10 3:55PM EDT69.000.110.000.000.00-426012.50%
ZM240913C000700002024-09-10 3:59PM EDT70.000.050.000.000.00-111012.50%
ZM240913C000710002024-09-10 2:32PM EDT71.000.020.000.000.00-188012.50%
ZM240913C000720002024-09-10 2:51PM EDT72.000.030.000.000.00-4025.00%
ZM240913C000730002024-09-10 12:34PM EDT73.000.010.000.000.00-2025.00%
ZM240913C000740002024-09-06 3:47PM EDT74.000.050.000.000.00-5025.00%
ZM240913C000750002024-09-10 12:18PM EDT75.000.010.000.000.00-1025.00%
ZM240913C000760002024-09-09 10:07AM EDT76.000.020.000.000.00-1025.00%
ZM240913C000770002024-09-09 10:08AM EDT77.000.020.000.000.00-4050.00%
ZM240913C000780002024-09-05 1:15PM EDT78.000.010.000.000.00-4050.00%
ZM240913C000790002024-09-04 9:50AM EDT79.000.020.000.000.00-55050.00%
ZM240913C000800002024-09-09 1:40PM EDT80.000.010.000.000.00-8050.00%
Putsfür13. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240913P000400002024-08-20 12:40PM EDT40.000.010.000.000.00--050.00%
ZM240913P000440002024-08-29 2:21PM EDT44.000.260.000.000.00-3050.00%
ZM240913P000450002024-08-08 9:48AM EDT45.000.350.000.010.00--13150.00%
ZM240913P000460002024-08-12 3:09PM EDT46.000.440.000.000.00-52050.00%
ZM240913P000480002024-08-22 11:19AM EDT48.000.020.000.000.00-6050.00%
ZM240913P000490002024-08-12 1:17PM EDT49.000.810.000.000.00--050.00%
ZM240913P000500002024-09-09 9:32AM EDT50.000.010.000.000.00-2050.00%
ZM240913P000510002024-08-22 10:24AM EDT51.000.010.000.000.00-4050.00%
ZM240913P000520002024-08-23 12:12PM EDT52.000.130.000.000.00-11050.00%
ZM240913P000530002024-09-10 10:17AM EDT53.000.010.000.000.00-90050.00%
ZM240913P000540002024-09-10 10:17AM EDT54.000.010.000.000.00-240050.00%
ZM240913P000550002024-09-09 2:53PM EDT55.000.010.000.000.00-54050.00%
ZM240913P000560002024-09-10 10:19AM EDT56.000.010.000.000.00-420050.00%
ZM240913P000570002024-08-23 12:12PM EDT57.000.160.000.000.00-1050.00%
ZM240913P000580002024-09-06 11:07AM EDT58.000.020.000.000.00-4050.00%
ZM240913P000590002024-09-06 11:22AM EDT59.000.030.000.000.00-6025.00%
ZM240913P000600002024-09-09 3:43PM EDT60.000.020.000.000.00-70025.00%
ZM240913P000610002024-09-09 12:51PM EDT61.000.020.000.000.00-7025.00%
ZM240913P000620002024-09-09 10:48AM EDT62.000.070.000.000.00-15025.00%
ZM240913P000630002024-09-10 3:14PM EDT63.000.060.000.000.00-37012.50%
ZM240913P000640002024-09-10 3:57PM EDT64.000.080.000.000.00-32012.50%
ZM240913P000650002024-09-10 3:52PM EDT65.000.210.000.000.00-20906.25%
ZM240913P000660002024-09-10 3:43PM EDT66.000.380.000.000.00-10403.13%
ZM240913P000670002024-09-10 2:55PM EDT67.001.170.000.000.00-4400.00%
ZM240913P000680002024-09-10 3:10PM EDT68.001.850.000.000.00-5600.00%
ZM240913P000690002024-09-10 10:36AM EDT69.002.950.000.000.00-3600.00%
ZM240913P000700002024-09-10 3:44PM EDT70.003.300.000.000.00-3300.00%
ZM240913P000710002024-09-09 3:02PM EDT71.004.270.000.000.00-200.00%
ZM240913P000720002024-09-10 10:19AM EDT72.005.800.000.000.00-100.00%
ZM240913P000730002024-09-10 10:16AM EDT73.006.950.000.000.00-100.00%
ZM240913P000740002024-08-28 10:05AM EDT74.003.150.000.000.00-100.00%
ZM240913P000750002024-09-05 1:47PM EDT75.007.350.000.000.00-100.00%
ZM240913P000760002024-09-03 2:30PM EDT76.006.900.000.000.00-500.00%
ZM240913P000770002024-08-28 11:02AM EDT77.006.300.000.000.00-300.00%
ZM240913P000790002024-09-03 9:35AM EDT79.009.850.000.000.00--00.00%
ZM240913P000810002024-09-05 9:49AM EDT81.0012.800.000.000.00--00.00%
ZM240913P000820002024-09-03 10:53AM EDT82.0012.700.000.000.00--00.00%
ZM240913P000850002024-09-06 9:39AM EDT85.0017.050.000.000.00-100.00%