Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,33+0,73 (+1,29%)
Ab 01:37PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM250321C000350002024-06-10 10:22AM EDT35.0030.1222.9523.450.00--1250.81%
ZM250321C000400002024-06-27 3:43PM EDT40.0020.7519.3519.600.00-1250.35%
ZM250321C000450002024-07-01 11:08AM EDT45.0017.2015.2515.450.00-31646.29%
ZM250321C000500002024-07-10 11:14AM EDT50.0011.0011.5511.900.00-15143.42%
ZM250321C000550002024-07-11 10:22AM EDT55.008.408.508.650.00-157740.00%
ZM250321C000600002024-07-11 10:19AM EDT60.006.006.006.250.00-104838.71%
ZM250321C000650002024-07-11 1:54PM EDT65.003.934.154.300.00-2866137.22%
ZM250321C000700002024-07-11 1:12PM EDT70.002.712.732.910.00-31,42736.34%
ZM250321C000750002024-07-12 11:02AM EDT75.001.951.781.96+0.14+7.73%172,20735.90%
ZM250321C000800002024-07-10 11:39AM EDT80.001.101.231.310.00-1042535.66%
ZM250321C000850002024-06-26 3:54PM EDT85.000.920.780.950.00-3821436.33%
ZM250321C000900002024-07-02 1:45PM EDT90.000.760.360.630.00-131336.13%
ZM250321C000950002024-07-12 10:10AM EDT95.000.400.380.470.00-2053836.89%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM250321P000350002024-07-02 12:04PM EDT35.000.390.000.830.00-24746.63%
ZM250321P000400002024-07-09 1:44PM EDT40.000.720.670.820.00-13336.30%
ZM250321P000450002024-07-11 3:50PM EDT45.001.551.391.500.00-10044833.52%
ZM250321P000500002024-07-11 3:22PM EDT50.002.822.552.890.00-8620932.91%
ZM250321P000550002024-07-11 11:46AM EDT55.004.654.304.550.00-31,03030.31%
ZM250321P000600002024-07-11 12:18PM EDT60.007.306.806.900.00-3420228.10%
ZM250321P000650002024-07-10 11:28AM EDT65.0010.509.9510.200.00-2914527.38%
ZM250321P000700002024-07-12 9:39AM EDT70.0014.0513.6513.90+0.25+1.81%415925.38%
ZM250321P000750002024-06-13 12:03PM EDT75.0017.0017.6518.500.00-11727.00%