Deutsche Märkte schließen in 1 Minute

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,87+0,71 (+1,21%)
Ab 11:28AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240920C000300002024-07-16 12:49PM EDT30.0028.8827.4530.500.00-1183.40%
ZM240920C000350002024-07-23 11:39AM EDT35.0025.1823.9524.500.00--182.52%
ZM240920C000400002024-07-17 3:37PM EDT40.0019.8519.1019.600.00-31369.14%
ZM240920C000450002024-07-10 12:47PM EDT45.0011.8014.1514.700.00-1353.96%
ZM240920C000500002024-07-25 10:19AM EDT50.009.789.759.90+0.38+4.04%529046.34%
ZM240920C000550002024-07-25 11:05AM EDT55.006.005.906.00+0.48+8.70%8687741.53%
ZM240920C000600002024-07-25 9:39AM EDT60.002.943.053.25+0.09+3.16%62,41340.14%
ZM240920C000650002024-07-25 11:03AM EDT65.001.461.411.46+0.16+12.31%283,43438.21%
ZM240920C000700002024-07-24 3:19PM EDT70.000.600.560.66+0.06+11.11%103,30138.92%
ZM240920C000750002024-07-25 10:42AM EDT75.000.250.250.31+0.02+8.70%22,42340.43%
ZM240920C000800002024-07-24 3:54PM EDT80.000.130.030.150.00-131,85641.99%
ZM240920C000850002024-07-24 2:02PM EDT85.000.160.080.370.00-248452.05%
ZM240920C000900002024-07-24 2:03PM EDT90.000.100.050.340.00-280556.84%
ZM240920C000950002024-07-24 2:04PM EDT95.000.130.040.240.00-253359.38%
ZM240920C001000002024-07-25 10:33AM EDT100.000.060.040.10+0.01+20.00%1282658.40%
ZM240920C001050002024-07-16 2:30PM EDT105.000.300.030.300.00-116770.90%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240920P000300002024-07-10 3:53PM EDT30.000.050.010.050.00-81469.92%
ZM240920P000350002024-07-24 2:04PM EDT35.000.070.010.310.00-284570.51%
ZM240920P000400002024-07-24 2:03PM EDT40.000.190.020.370.00-220156.74%
ZM240920P000450002024-07-25 9:50AM EDT45.000.160.090.25-0.05-23.81%136,96444.14%
ZM240920P000500002024-07-25 9:51AM EDT50.000.510.370.58-0.13-20.31%121,05137.84%
ZM240920P000550002024-07-24 3:43PM EDT55.001.641.571.64-0.12-6.82%12,50835.50%
ZM240920P000600002024-07-25 10:29AM EDT60.003.803.753.90-0.40-9.52%112,71134.96%
ZM240920P000650002024-07-24 3:59PM EDT65.007.657.057.250.00-104,19933.77%
ZM240920P000700002024-07-12 3:31PM EDT70.0012.4811.3511.550.00-2414334.03%
ZM240920P000750002024-07-12 10:22AM EDT75.0017.8515.9016.850.00-22049.98%
ZM240920P000800002024-06-03 10:30AM EDT80.0018.0621.3021.950.00-15053.52%
ZM240920P000850002024-04-11 12:17PM EDT85.0022.7723.0023.800.00-500.00%
ZM240920P000900002024-06-27 3:42PM EDT90.0032.1530.0033.150.00-2766.41%
ZM240920P000950002024-06-27 3:42PM EDT95.0037.1734.8538.200.00--071.00%