Deutsche Märkte geschlossen
DAX
18.330,27 +64,35 (+0,35%) Euro Stoxx 50
4.763,58 +16,38 (+0,35%) Dow Jones 30
40.342,61 -394,35 (-0,97%) Gold
2.543,50 +0,40 (+0,02%) EUR/USD
1,1019 -0,0004 (-0,03%) Bitcoin EUR
51.566,70 +116,03 (+0,23%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:16PM EDT. Markt geöffnet.
Strike:75.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913C00075000 | 2024-09-11 10:26AM EDT | 2024-09-13 | 0.07 | 0.01 | 0.06 | +0.06 | +600.00% | 2 | 179 | 64.45% |
| ZM240920C00075000 | 2024-09-11 10:12AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 7 | 3,638 | 37.50% |
| ZM240927C00075000 | 2024-09-10 3:49PM EDT | 2024-09-27 | 0.10 | 0.04 | 0.18 | 0.00 | - | 1 | 204 | 37.01% |
| ZM241004C00075000 | 2024-09-09 2:16PM EDT | 2024-10-04 | 0.18 | 0.10 | 0.13 | 0.00 | - | 4 | 120 | 29.00% |
| ZM241011C00075000 | 2024-09-11 9:31AM EDT | 2024-10-11 | 0.22 | 0.18 | 0.22 | +0.04 | +22.22% | 1 | 294 | 28.76% |
| ZM241018C00075000 | 2024-09-11 11:39AM EDT | 2024-10-18 | 0.29 | 0.28 | 0.31 | -0.01 | -3.33% | 16 | 3,993 | 28.42% |
| ZM241115C00075000 | 2024-09-11 10:17AM EDT | 2024-11-15 | 0.81 | 0.75 | 0.80 | +0.05 | +6.58% | 12 | 1,295 | 29.00% |
| ZM241220C00075000 | 2024-09-11 10:51AM EDT | 2024-12-20 | 1.90 | 1.90 | 1.95 | -0.07 | -3.55% | 3 | 2,678 | 34.01% |
| ZM250117C00075000 | 2024-09-11 10:29AM EDT | 2025-01-17 | 2.41 | 2.38 | 2.43 | +0.05 | +2.12% | 39 | 4,425 | 33.57% |
| ZM250221C00075000 | 2024-09-10 2:18PM EDT | 2025-02-21 | 2.98 | 2.91 | 3.10 | 0.00 | - | 2 | 488 | 33.91% |
| ZM250321C00075000 | 2024-09-11 9:47AM EDT | 2025-03-21 | 4.00 | 3.65 | 3.80 | +0.30 | +8.11% | 2 | 2,944 | 35.22% |
| ZM250620C00075000 | 2024-09-10 3:46PM EDT | 2025-06-20 | 5.50 | 5.25 | 5.45 | +0.21 | +3.97% | 8 | 2,506 | 36.30% |
| ZM260116C00075000 | 2024-09-09 2:28PM EDT | 2026-01-16 | 8.80 | 7.90 | 8.70 | 0.00 | - | 16 | 1,104 | 38.09% |
| ZM260618C00075000 | 2024-08-23 3:05PM EDT | 2026-06-18 | 13.05 | 10.30 | 10.75 | 0.00 | - | 1 | 108 | 39.06% |
| ZM261218C00075000 | 2024-09-10 1:25PM EDT | 2026-12-18 | 12.50 | 12.20 | 14.95 | 0.00 | - | 1 | 28 | 45.01% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913P00075000 | 2024-09-05 1:47PM EDT | 2024-09-13 | 7.35 | 8.25 | 8.45 | 0.00 | - | 1 | 0 | 72.66% |
| ZM240920P00075000 | 2024-09-10 9:34AM EDT | 2024-09-20 | 8.65 | 8.25 | 8.40 | 0.00 | - | 19 | 0 | 44.34% |
| ZM240927P00075000 | 2024-09-09 2:22PM EDT | 2024-09-27 | 8.00 | 8.05 | 8.55 | 0.00 | - | 1 | 1 | 41.02% |
| ZM241004P00075000 | 2024-09-04 10:33AM EDT | 2024-10-04 | 6.61 | 8.30 | 8.85 | 0.00 | - | 20 | 4 | 42.87% |
| ZM241018P00075000 | 2024-09-11 10:29AM EDT | 2024-10-18 | 8.45 | 8.30 | 8.50 | -0.43 | -4.84% | 4 | 228 | 26.07% |
| ZM241025P00075000 | 2024-09-05 9:59AM EDT | 2024-10-25 | 6.80 | 8.35 | 8.55 | 0.00 | - | - | 5 | 25.20% |
| ZM241115P00075000 | 2024-09-06 2:32PM EDT | 2024-11-15 | 8.70 | 8.55 | 8.70 | 0.00 | - | 15 | 474 | 23.54% |
| ZM241220P00075000 | 2024-09-11 10:32AM EDT | 2024-12-20 | 9.58 | 9.35 | 9.45 | -0.17 | -1.74% | 1 | 801 | 27.15% |
| ZM250117P00075000 | 2024-09-09 1:59PM EDT | 2025-01-17 | 9.30 | 9.60 | 9.75 | 0.00 | - | 8 | 864 | 26.47% |
| ZM250221P00075000 | 2024-09-06 1:57PM EDT | 2025-02-21 | 10.00 | 9.90 | 10.20 | 0.00 | - | 20 | 71 | 26.51% |
| ZM250321P00075000 | 2024-09-09 12:40PM EDT | 2025-03-21 | 10.10 | 10.40 | 10.60 | 0.00 | - | 3 | 221 | 26.91% |
| ZM250620P00075000 | 2024-09-09 3:45PM EDT | 2025-06-20 | 11.60 | 10.15 | 11.60 | 0.00 | - | 39 | 96 | 26.86% |
| ZM260116P00075000 | 2024-09-09 2:35PM EDT | 2026-01-16 | 13.30 | 12.30 | 13.60 | 0.00 | - | 8 | 306 | 27.11% |
| ZM260618P00075000 | 2024-06-20 3:59PM EDT | 2026-06-18 | 19.08 | 16.50 | 21.45 | 0.00 | - | 2 | 13 | 45.96% |
| ZM261218P00075000 | 2024-06-24 9:43AM EDT | 2026-12-18 | 19.85 | 19.00 | 20.95 | 0.00 | - | 3 | 9 | 39.33% |
