Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,49-0,38 (-0,65%)
Ab 01:20PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM250620C000300002024-07-22 12:26PM EDT30.0030.2029.1030.65+0.27+0.90%181959.60%
ZM250620C000350002024-06-07 12:05PM EDT35.0030.8423.9527.950.00-7959.00%
ZM250620C000400002024-07-19 9:31AM EDT40.0021.7520.3521.600.00-12852.61%
ZM250620C000450002024-06-20 9:50AM EDT45.0015.5516.6018.450.00-41853.19%
ZM250620C000500002024-06-14 12:40PM EDT50.0013.7212.9514.550.00-11147.45%
ZM250620C000550002024-07-22 12:09PM EDT55.0010.889.9010.95+0.13+1.21%58142.30%
ZM250620C000600002024-07-22 12:07PM EDT60.008.206.558.35-0.06-0.73%1035240.42%
ZM250620C000650002024-07-19 9:32AM EDT65.006.306.006.250.00-818739.04%
ZM250620C000700002024-07-19 2:06PM EDT70.004.604.454.750.00-11,03138.68%
ZM250620C000750002024-07-18 1:15PM EDT75.003.693.203.400.00-19337.48%
ZM250620C000800002024-07-18 11:59AM EDT80.002.702.302.610.00-143737.76%
ZM250620C000850002024-07-19 2:07PM EDT85.001.841.591.860.00-250237.07%
ZM250620C000900002024-07-18 3:56PM EDT90.001.421.211.480.00-51,87937.79%
ZM250620C000950002024-07-12 10:41AM EDT95.000.900.881.140.00-134238.06%
ZM250620C001000002024-07-16 3:58PM EDT100.000.790.650.880.00-16828838.28%
ZM250620C001050002024-07-22 9:50AM EDT105.000.530.500.65-0.08-13.11%10097938.14%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM250620P000300002024-07-05 9:30AM EDT30.000.470.000.450.00-1644.73%
ZM250620P000350002024-07-22 9:30AM EDT35.000.550.480.63-0.08-12.70%16138.79%
ZM250620P000400002024-07-22 9:30AM EDT40.000.960.931.09-0.26-21.31%17635.66%
ZM250620P000450002024-07-15 12:05PM EDT45.001.861.761.980.00-249034.08%
ZM250620P000500002024-07-15 2:13PM EDT50.003.102.993.200.00-1057632.06%
ZM250620P000550002024-07-18 9:46AM EDT55.004.704.754.950.00-33,88530.36%
ZM250620P000600002024-07-11 10:09AM EDT60.007.826.307.350.00-51,35229.16%
ZM250620P000650002024-06-11 10:19AM EDT65.008.6010.1012.100.00-15636.08%
ZM250620P000700002024-07-22 11:39AM EDT70.0013.5013.3514.90+0.15+1.12%11232.20%
ZM250620P000750002024-06-18 10:45AM EDT75.0018.8416.6018.650.00-15130.74%
ZM250620P000800002024-07-11 9:46AM EDT80.0022.6020.9022.450.00-11726.88%
ZM250620P000850002024-06-14 12:27PM EDT85.0027.3525.0030.000.00-3346.71%
ZM250620P001000002024-05-17 9:30AM EDT100.0036.1840.1044.750.00-1055.52%