Deutsche Märkte öffnen in 54 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,10-0,06 (-0,10%)
Börsenschluss: 04:00PM EDT
59,16 +0,06 (+0,10%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240726C000530002024-07-16 10:41AM EDT53.005.550.000.000.00-1000.00%
ZM240726C000540002024-07-11 1:55PM EDT54.003.100.000.000.00--00.00%
ZM240726C000550002024-07-16 9:59AM EDT55.004.100.000.000.00-200.00%
ZM240726C000560002024-07-16 9:55AM EDT56.003.080.000.000.00-100.00%
ZM240726C000570002024-07-17 2:31PM EDT57.002.460.000.000.00-100.00%
ZM240726C000580002024-07-17 3:46PM EDT58.001.920.000.000.00-39000.00%
ZM240726C000590002024-07-17 3:40PM EDT59.001.370.000.000.00-7700.00%
ZM240726C000600002024-07-17 3:59PM EDT60.000.830.000.000.00-42103.13%
ZM240726C000610002024-07-17 3:59PM EDT61.000.500.000.000.00-4306.25%
ZM240726C000620002024-07-17 3:47PM EDT62.000.310.000.000.00-16706.25%
ZM240726C000630002024-07-17 3:26PM EDT63.000.220.000.000.00-52012.50%
ZM240726C000640002024-07-17 10:55AM EDT64.000.130.000.000.00-503012.50%
ZM240726C000650002024-07-17 3:24PM EDT65.000.080.000.000.00-17012.50%
ZM240726C000660002024-07-17 9:45AM EDT66.000.070.000.000.00-1012.50%
ZM240726C000670002024-07-08 11:59AM EDT67.000.040.000.000.00-3025.00%
ZM240726C000680002024-07-12 9:36AM EDT68.000.030.000.000.00-3025.00%
ZM240726C000690002024-06-10 2:13PM EDT69.000.650.010.050.00-1250.78%
ZM240726C000700002024-07-09 10:04AM EDT70.000.050.000.000.00-3025.00%
ZM240726C000710002024-06-21 9:42AM EDT71.000.120.000.000.00-3025.00%
ZM240726C000720002024-06-14 2:54PM EDT72.000.120.000.110.00--062.89%
ZM240726C000730002024-06-14 2:55PM EDT73.000.110.000.100.00--065.63%
ZM240726C000740002024-07-01 10:07AM EDT74.000.040.000.000.00-2025.00%
ZM240726C000750002024-07-17 3:48PM EDT75.000.020.000.000.00-4025.00%
ZM240726C000800002024-07-15 1:14PM EDT80.000.010.000.000.00-1050.00%
ZM240726C000900002024-07-10 2:32PM EDT90.000.010.000.000.00--050.00%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240726P000490002024-07-05 2:36PM EDT49.000.020.000.000.00-10025.00%
ZM240726P000500002024-07-17 12:29PM EDT50.000.040.000.000.00-2025.00%
ZM240726P000510002024-07-16 10:38AM EDT51.000.080.000.000.00-1025.00%
ZM240726P000520002024-07-16 3:53PM EDT52.000.040.000.000.00-1025.00%
ZM240726P000530002024-07-15 12:46PM EDT53.000.060.000.000.00-26012.50%
ZM240726P000540002024-07-17 3:25PM EDT54.000.070.000.000.00-3012.50%
ZM240726P000550002024-07-17 3:31PM EDT55.000.120.000.000.00-200012.50%
ZM240726P000560002024-07-17 3:31PM EDT56.000.200.000.000.00-1306.25%
ZM240726P000570002024-07-17 3:22PM EDT57.000.340.000.000.00-5306.25%
ZM240726P000580002024-07-17 3:58PM EDT58.000.690.000.000.00-1803.13%
ZM240726P000590002024-07-17 3:51PM EDT59.001.050.000.000.00-6200.39%
ZM240726P000600002024-07-17 3:52PM EDT60.001.580.000.000.00-4300.00%
ZM240726P000610002024-07-16 1:38PM EDT61.002.590.000.000.00-200.00%
ZM240726P000620002024-07-16 2:49PM EDT62.003.250.000.000.00-100.00%
ZM240726P000630002024-06-18 11:30AM EDT63.006.710.000.000.00-100.00%
ZM240726P000640002024-07-16 9:46AM EDT64.005.400.000.000.00-100.00%
ZM240726P000650002024-06-25 12:16PM EDT65.007.430.000.000.00-100.00%
ZM240726P000680002024-06-21 11:49AM EDT68.009.800.000.000.00-100.00%
ZM240726P000710002024-06-18 10:31AM EDT71.0014.220.000.000.00-100.00%
ZM240726P000720002024-07-16 10:05AM EDT72.0013.400.000.000.00---0.00%
ZM240726P000750002024-07-11 3:37PM EDT75.0018.280.000.000.00-100.00%