Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,59+1,04 (+1,56%)
Börsenschluss: 04:00PM EDT
67,75 +0,16 (+0,24%)
Nachbörse: 07:27PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240920C000300002024-08-23 10:22AM EDT30.0039.5435.7539.600.00-108268.75%
ZM240920C000350002024-08-15 3:04PM EDT35.0023.1030.7534.600.00-1121221.88%
ZM240920C000400002024-08-22 12:09PM EDT40.0028.0025.7529.600.00-11170180.86%
ZM240920C000450002024-09-11 12:22PM EDT45.0021.8020.8024.600.00-368150.39%
ZM240920C000460002024-09-10 10:11AM EDT46.0020.1519.8023.500.00-126130.47%
ZM240920C000480002024-08-20 10:06AM EDT48.0011.7017.7521.600.00--2124.22%
ZM240920C000500002024-09-13 12:50PM EDT50.0017.7515.9019.55+0.84+4.97%2283120.31%
ZM240920C000510002024-08-30 10:15AM EDT51.0018.7014.9018.550.00-11113.67%
ZM240920C000530002024-08-28 1:20PM EDT53.0017.4012.9016.550.00-22100.39%
ZM240920C000540002024-09-11 1:54PM EDT54.0013.2511.8015.650.00-1193.95%
ZM240920C000550002024-09-12 10:05AM EDT55.0011.5012.2514.450.00-2819134.08%
ZM240920C000560002024-09-13 1:33PM EDT56.0012.0410.5012.75+0.79+7.02%2164.45%
ZM240920C000570002024-09-10 10:11AM EDT57.009.209.3010.800.00-13482.42%
ZM240920C000580002024-09-13 1:33PM EDT58.0010.008.4010.45+1.30+14.94%285113.48%
ZM240920C000590002024-09-11 12:22PM EDT59.007.858.509.750.00-413289.26%
ZM240920C000600002024-09-13 3:38PM EDT60.007.736.858.15+1.07+16.07%112,74782.62%
ZM240920C000610002024-09-13 11:51AM EDT61.006.556.008.70+0.28+4.47%239283.40%
ZM240920C000620002024-09-13 3:49PM EDT62.005.645.007.50+1.14+25.33%223170.80%
ZM240920C000630002024-09-13 3:55PM EDT63.004.704.606.65+1.25+36.23%224476.03%
ZM240920C000640002024-09-13 2:41PM EDT64.003.923.604.10+1.13+40.50%915748.15%
ZM240920C000650002024-09-13 3:18PM EDT65.002.892.763.45+0.87+43.07%254,15651.27%
ZM240920C000660002024-09-13 3:35PM EDT66.001.971.952.23+0.63+47.01%11764634.72%
ZM240920C000670002024-09-13 3:59PM EDT67.001.291.271.33+0.52+67.53%2311,19427.10%
ZM240920C000680002024-09-13 3:57PM EDT68.000.760.740.79+0.36+90.00%7611,94326.22%
ZM240920C000690002024-09-13 3:59PM EDT69.000.400.380.43+0.21+110.53%87895825.88%
ZM240920C000700002024-09-13 3:59PM EDT70.000.220.200.23+0.11+100.00%2,0554,34626.56%
ZM240920C000710002024-09-13 3:32PM EDT71.000.120.100.13+0.05+71.43%641,70127.93%
ZM240920C000720002024-09-13 2:55PM EDT72.000.060.030.09+0.02+50.00%4031,07130.66%
ZM240920C000730002024-09-13 3:42PM EDT73.000.070.040.13+0.04+133.33%101,43838.87%
ZM240920C000740002024-09-13 12:12PM EDT74.000.050.020.070.00-491038.67%
ZM240920C000750002024-09-13 3:43PM EDT75.000.030.020.070.00-553,63343.16%
ZM240920C000760002024-09-12 3:18PM EDT76.000.060.010.090.00-418749.81%
ZM240920C000770002024-09-09 10:18AM EDT77.000.060.010.100.00-12218555.27%
ZM240920C000780002024-09-13 2:46PM EDT78.000.020.010.10-0.05-71.43%22853.52%
ZM240920C000790002024-09-13 2:31PM EDT79.000.020.010.04-0.09-81.82%41151.17%
ZM240920C000800002024-09-13 1:49PM EDT80.000.030.000.02+0.01+50.00%272,79153.13%
ZM240920C000850002024-09-13 2:29PM EDT85.000.030.000.02+0.02+200.00%188364.06%
ZM240920C000900002024-09-13 11:18AM EDT90.000.100.000.01+0.09+900.00%481771.88%
ZM240920C000950002024-09-12 1:15PM EDT95.000.010.000.030.00-253693.75%
ZM240920C001000002024-09-06 12:01PM EDT100.000.020.000.010.00-101,01896.88%
ZM240920C001050002024-09-12 2:17PM EDT105.000.010.000.150.00-20173142.97%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240920P000300002024-08-22 9:37AM EDT30.000.090.000.010.00-1480193.75%
ZM240920P000350002024-08-22 9:51AM EDT35.000.040.000.010.00-1847162.50%
ZM240920P000400002024-09-06 11:30AM EDT40.000.010.000.010.00-41,368131.25%
ZM240920P000450002024-09-11 2:42PM EDT45.000.010.000.010.00-17,003103.13%
ZM240920P000470002024-09-04 12:16PM EDT47.000.030.000.700.00-10169.92%
ZM240920P000480002024-09-10 3:34PM EDT48.000.010.000.750.00-244249164.45%
ZM240920P000490002024-08-22 12:59PM EDT49.000.030.000.750.00-105187156.25%
ZM240920P000500002024-09-13 3:34PM EDT50.000.010.000.04-0.01-50.00%11,95690.63%
ZM240920P000510002024-08-22 10:11AM EDT51.000.050.000.750.00--4140.43%
ZM240920P000520002024-09-11 3:55PM EDT52.000.040.000.750.00-127132.62%
ZM240920P000530002024-09-13 9:53AM EDT53.000.250.000.21+0.14+127.27%794196.09%
ZM240920P000540002024-09-13 9:53AM EDT54.000.260.000.21+0.25+2,500.00%711989.65%
ZM240920P000550002024-09-12 12:42PM EDT55.000.010.000.040.00-62,89664.84%
ZM240920P000560002024-09-12 11:03AM EDT56.000.020.000.040.00-3811859.38%
ZM240920P000570002024-09-05 11:54AM EDT57.000.050.010.05-0.01-16.67%415157.81%
ZM240920P000580002024-09-12 9:30AM EDT58.000.030.000.180.00-152763.28%
ZM240920P000590002024-09-12 12:15PM EDT59.000.020.000.030.00-17947247.66%
ZM240920P000600002024-09-13 2:17PM EDT60.000.020.010.04-0.01-33.33%373,32744.53%
ZM240920P000610002024-09-13 10:39AM EDT61.000.020.010.10-0.09-81.82%6219246.68%
ZM240920P000620002024-09-13 2:49PM EDT62.000.030.020.04-0.07-70.00%3625833.99%
ZM240920P000630002024-09-13 3:59PM EDT63.000.040.020.06-0.12-75.00%332,05931.06%
ZM240920P000640002024-09-13 12:55PM EDT64.000.100.080.13-0.13-56.52%2341330.57%
ZM240920P000650002024-09-13 3:55PM EDT65.000.170.170.21-0.24-58.54%7595,24027.93%
ZM240920P000660002024-09-13 3:57PM EDT66.000.330.340.38-0.32-49.23%26251826.47%
ZM240920P000670002024-09-13 3:40PM EDT67.000.630.630.67-0.46-42.20%761,39325.15%
ZM240920P000680002024-09-13 3:59PM EDT68.001.121.091.15-0.66-37.08%731,33924.85%
ZM240920P000690002024-09-13 3:29PM EDT69.001.611.712.31-1.04-39.25%131,35439.80%
ZM240920P000700002024-09-12 11:34AM EDT70.003.601.693.350.00-41,00950.20%
ZM240920P000710002024-09-12 3:01PM EDT71.004.643.103.650.00-36533.59%
ZM240920P000720002024-09-13 12:09PM EDT72.004.364.354.55-1.51-25.72%11434.18%
ZM240920P000730002024-09-10 9:33AM EDT73.006.704.355.750.00-91150.68%
ZM240920P000740002024-09-03 10:25AM EDT74.004.956.306.550.00-3144.73%
ZM240920P000750002024-09-10 9:34AM EDT75.008.657.257.500.00-19045.31%
ZM240920P000760002024-09-09 10:33AM EDT76.008.907.659.500.00-12056.54%
ZM240920P000770002024-09-06 3:46PM EDT77.009.909.2511.400.00-1799.51%
ZM240920P000780002024-08-30 1:41PM EDT78.009.0510.0510.600.00-6067.97%
ZM240920P000790002024-09-10 9:42AM EDT79.0012.6511.3011.750.00-14065.43%
ZM240920P000800002024-09-10 9:42AM EDT80.0013.6510.9512.550.00-3572.27%
ZM240920P000850002024-09-06 9:51AM EDT85.0016.7516.9018.750.00-11115.63%
ZM240920P000900002024-09-06 9:43AM EDT90.0021.6522.3023.500.00-17141.70%
ZM240920P000950002024-06-27 3:42PM EDT95.0037.1733.0036.750.00--0408.59%