Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,21+0,11 (+0,18%)
Ab 03:58PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM241115C000300002024-05-16 3:52PM EDT30.0035.0027.6029.400.00-1263.97%
ZM241115C000350002024-05-17 11:20AM EDT35.0030.0822.7524.650.00-4260.30%
ZM241115C000400002024-06-06 2:36PM EDT40.0024.9017.6021.550.00-2178.98%
ZM241115C000450002024-07-18 12:27PM EDT45.0015.6315.4015.85+1.59+11.32%2251.00%
ZM241115C000500002024-07-17 3:58PM EDT50.0011.1511.2011.350.00-14544.71%
ZM241115C000550002024-07-18 11:41AM EDT55.007.227.258.55+1.59+28.24%1110147.61%
ZM241115C000600002024-07-18 11:03AM EDT60.004.854.754.85+0.15+3.19%2249338.33%
ZM241115C000650002024-07-18 3:37PM EDT65.002.812.762.81+0.24+9.34%332,85636.56%
ZM241115C000700002024-07-18 11:35AM EDT70.001.571.521.58+0.01+0.64%2683736.04%
ZM241115C000750002024-07-18 1:27PM EDT75.000.850.790.88+0.10+13.33%350136.11%
ZM241115C000800002024-07-17 3:47PM EDT80.000.480.440.510.00-319336.82%
ZM241115C000850002024-07-18 11:18AM EDT85.000.330.270.34+0.05+17.86%223238.55%
ZM241115C000900002024-07-17 11:29AM EDT90.000.200.070.41+0.03+17.65%28444.78%
ZM241115C000950002024-07-18 10:10AM EDT95.000.180.040.22+0.01+5.88%26743.75%
ZM241115C001000002024-07-18 10:10AM EDT100.000.120.010.21-0.07-36.84%21,13247.07%
ZM241115C001050002024-07-05 1:06PM EDT105.000.130.000.420.00-2850.54%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM241115P000300002024-07-11 11:56AM EDT30.000.050.011.180.00-27980.18%
ZM241115P000350002024-07-18 11:18AM EDT35.000.130.050.10-0.01-7.14%218945.61%
ZM241115P000400002024-07-17 11:31AM EDT40.000.230.080.220.00-25740.63%
ZM241115P000450002024-07-17 12:14PM EDT45.000.500.460.500.00-94,48436.77%
ZM241115P000500002024-07-17 2:59PM EDT50.001.110.921.110.00-284233.64%
ZM241115P000550002024-07-18 12:19PM EDT55.002.362.322.38-0.03-1.26%1081631.69%
ZM241115P000600002024-07-18 11:22AM EDT60.004.404.454.55-0.11-2.44%1036430.29%
ZM241115P000650002024-07-15 10:15AM EDT65.008.127.157.750.00-11,18929.77%
ZM241115P000700002024-07-12 10:37AM EDT70.0013.1911.3511.700.00-115329.20%
ZM241115P000750002024-06-05 9:30AM EDT75.0012.900.000.000.00-110.00%
ZM241115P000800002024-05-31 9:44AM EDT80.0019.1918.5022.000.00-1046.61%
ZM241115P000900002024-07-01 11:56AM EDT90.0030.6530.3031.200.00-1144.73%