Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,72-0,43 (-0,73%)
Ab 03:15PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240816C000300002024-05-23 9:51AM EDT30.0033.5528.9529.600.00-34159.77%
ZM240816C000350002024-06-26 10:18AM EDT35.0022.9522.6524.500.00-161139.75%
ZM240816C000400002024-05-13 3:58PM EDT40.0023.7720.7521.100.00-239155.71%
ZM240816C000450002024-07-18 10:17AM EDT45.0014.7513.6013.900.00-211357.81%
ZM240816C000500002024-07-15 10:16AM EDT50.008.858.709.100.00-5221146.58%
ZM240816C000550002024-07-19 10:50AM EDT55.004.604.304.45-0.47-9.27%1190032.57%
ZM240816C000600002024-07-19 2:42PM EDT60.001.401.371.42-0.31-18.13%3544,29829.88%
ZM240816C000650002024-07-19 2:18PM EDT65.000.340.270.30-0.09-20.93%4894,51230.23%
ZM240816C000700002024-07-19 12:16PM EDT70.000.100.070.10-0.01-9.09%1415,58635.35%
ZM240816C000750002024-07-19 9:31AM EDT75.000.090.040.13+0.04+80.00%2082,72548.34%
ZM240816C000800002024-07-18 11:00AM EDT80.000.050.010.05-0.16-43.24%21,16250.39%
ZM240816C000850002024-07-19 10:38AM EDT85.000.050.010.17+0.03+150.00%272,72463.48%
ZM240816C000900002024-07-08 10:17AM EDT90.000.040.010.260.00-11,44276.17%
ZM240816C000950002024-06-25 11:11AM EDT95.000.020.010.100.00-433473.83%
ZM240816C001000002024-06-26 3:58PM EDT100.000.050.010.250.00-351890.43%
ZM240816C001050002024-07-02 10:35AM EDT105.000.030.010.180.00-1763692.97%
ZM240816C001100002024-07-15 10:55AM EDT110.000.030.010.250.00-4611103.52%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240816P000350002024-06-13 12:25PM EDT35.000.010.001.270.00-1240132.62%
ZM240816P000400002024-07-16 11:06AM EDT40.000.040.000.500.00-172383.79%
ZM240816P000450002024-07-19 10:52AM EDT45.000.030.010.120.00-624553.52%
ZM240816P000500002024-07-19 12:11PM EDT50.000.100.080.28-0.01-9.09%11,60642.87%
ZM240816P000550002024-07-19 2:39PM EDT55.000.690.600.69+0.16+30.19%643,38931.79%
ZM240816P000600002024-07-19 2:55PM EDT60.002.642.612.69+0.44+20.00%2313,85829.74%
ZM240816P000650002024-07-18 11:51AM EDT65.005.906.556.750.00-12,06034.77%
ZM240816P000700002024-07-11 3:37PM EDT70.0013.2611.4011.700.00-1248.83%
ZM240816P000750002024-06-24 9:39AM EDT75.0016.3016.3516.650.00-55053.52%
ZM240816P000800002024-06-04 3:06PM EDT80.0018.5020.1523.250.00-1073.44%
ZM240816P000850002024-02-01 10:50AM EDT85.0019.9015.0015.250.00-21080.00%
ZM240816P000900002024-05-17 9:30AM EDT90.0026.2831.4033.100.00-10113.38%
ZM240816P000950002024-01-16 4:16PM EDT95.0026.5030.3531.750.00-100.00%
ZM240816P001000002024-01-19 12:45PM EDT100.0032.3037.0038.750.00-300.00%
ZM240816P001050002024-06-18 9:45AM EDT105.0047.790.000.000.00-100.00%
ZM240816P001100002023-12-27 3:42PM EDT110.0036.8541.9543.550.00-100.00%