Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,15+0,05 (+0,08%)
Börsenschluss: 04:00PM EDT
59,15 0,00 (0,00%)
Nachbörse: 05:38PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM260116C000300002024-07-09 9:31AM EDT30.0029.9031.1032.850.00-11859.72%
ZM260116C000350002024-06-24 12:26PM EDT35.0026.7725.7028.450.00-310058.77%
ZM260116C000400002024-07-11 12:57PM EDT40.0021.8023.1024.300.00-16052.93%
ZM260116C000450002024-07-08 11:36AM EDT45.0018.7518.8021.250.00-113452.10%
ZM260116C000500002024-07-12 12:46PM EDT50.0015.4115.9017.200.00-315245.96%
ZM260116C000550002024-07-16 3:04PM EDT55.0013.9514.0014.300.00-170643.95%
ZM260116C000600002024-07-18 11:39AM EDT60.0011.6711.4011.75+0.32+2.82%743242.25%
ZM260116C000650002024-07-18 3:47PM EDT65.009.498.859.60+0.34+3.72%495041.00%
ZM260116C000700002024-07-18 2:04PM EDT70.007.717.357.75+0.36+4.90%202,05839.85%
ZM260116C000750002024-07-17 3:50PM EDT75.006.205.956.250.00-713039.04%
ZM260116C000800002024-07-18 1:15PM EDT80.005.074.855.15+0.20+4.11%3425038.87%
ZM260116C000850002024-07-18 9:46AM EDT85.004.153.854.20+0.29+7.51%225538.57%
ZM260116C000900002024-07-18 1:33PM EDT90.003.303.103.45+0.08+2.48%10161838.44%
ZM260116C000950002024-07-18 9:43AM EDT95.002.702.402.80+0.49+22.17%231538.16%
ZM260116C001000002024-07-18 10:18AM EDT100.002.171.992.30+0.06+2.84%21,52238.07%
ZM260116C001050002024-07-11 1:11PM EDT105.001.421.572.050.00-1962538.89%
ZM260116C001100002024-07-18 11:19AM EDT110.001.521.361.65+0.12+8.57%64,48638.53%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM260116P000300002024-07-10 3:59PM EDT30.000.590.440.700.00-12839.14%
ZM260116P000350002024-07-15 9:30AM EDT35.001.250.941.190.00-21,28036.55%
ZM260116P000400002024-07-18 11:55AM EDT40.001.821.821.94-0.16-8.08%174234.49%
ZM260116P000450002024-07-18 12:21PM EDT45.002.951.223.00-0.35-10.61%161232.67%
ZM260116P000500002024-07-12 10:54AM EDT50.004.854.204.450.00-1872,92631.12%
ZM260116P000550002024-07-12 10:54AM EDT55.006.856.056.300.00-1551,59229.61%
ZM260116P000600002024-07-15 9:42AM EDT60.009.006.708.600.00-83,52128.21%
ZM260116P000650002024-07-03 12:37PM EDT65.0010.9111.0011.300.00-582626.65%
ZM260116P000700002024-07-18 11:55AM EDT70.0014.3214.1514.55-1.56-9.82%313125.47%
ZM260116P000750002024-06-27 3:33PM EDT75.0018.1516.9518.200.00-220824.21%
ZM260116P000800002024-07-18 11:55AM EDT80.0021.9621.0523.00-3.99-15.38%26426.75%
ZM260116P000850002024-07-08 3:56PM EDT85.0027.7224.0026.600.00-43521.83%
ZM260116P000900002024-06-03 11:48AM EDT90.0028.1429.6532.100.00-1027.63%
ZM260116P000950002024-04-17 11:45AM EDT95.0035.6329.7032.600.00-10110.00%
ZM260116P001000002024-04-11 11:59AM EDT100.0037.7337.4540.950.00-1020.17%
ZM260116P001050002024-05-16 12:45PM EDT105.0041.4745.1050.000.00-10048.99%
ZM260116P001100002024-07-09 11:32AM EDT110.0052.7248.5053.500.00-15044.17%