Deutsche Märkte öffnen in 4 Stunden
Nikkei 225
35.828,54 -753,22 (-2,06%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.211,23 -96,64 (-0,18%) XRP EUR
0,53 +0,02 (+4,20%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00035000 | 2024-08-15 3:04PM EDT | 2024-09-20 | 23.10 | 30.75 | 34.60 | 0.00 | - | 11 | 21 | 276.56% |
| ZM241018C00035000 | 2024-08-22 11:18AM EDT | 2024-10-18 | 32.85 | 31.05 | 34.95 | 0.00 | - | - | 1 | 133.79% |
| ZM241115C00035000 | 2024-05-17 11:20AM EDT | 2024-11-15 | 30.08 | 22.75 | 24.65 | 0.00 | - | 4 | 2 | 0.00% |
| ZM241220C00035000 | 2024-06-17 2:27PM EDT | 2024-12-20 | 22.92 | 23.00 | 27.20 | 0.00 | - | 5 | 5 | 0.00% |
| ZM250117C00035000 | 2024-09-09 1:39PM EDT | 2025-01-17 | 33.16 | 31.95 | 34.35 | 0.00 | - | 170 | 238 | 73.14% |
| ZM250321C00035000 | 2024-07-22 12:27PM EDT | 2025-03-21 | 25.20 | 26.25 | 27.95 | 0.00 | - | - | 12 | 0.00% |
| ZM250620C00035000 | 2024-08-22 12:31PM EDT | 2025-06-20 | 34.77 | 32.55 | 34.45 | 0.00 | - | 7 | 9 | 54.88% |
| ZM260116C00035000 | 2024-09-16 10:45AM EDT | 2026-01-16 | 36.22 | 33.50 | 37.45 | -2.08 | -5.43% | 1 | 99 | 59.09% |
| ZM261218C00035000 | 2024-08-09 2:12PM EDT | 2026-12-18 | 27.85 | 36.00 | 37.90 | 0.00 | - | 10 | 15 | 53.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00035000 | 2024-08-22 9:51AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 212.50% |
| ZM241115P00035000 | 2024-08-26 9:30AM EDT | 2024-11-15 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 226 | 90.23% |
| ZM241220P00035000 | 2024-08-27 3:53PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 137 | 77.44% |
| ZM250117P00035000 | 2024-09-12 1:09PM EDT | 2025-01-17 | 0.05 | 0.02 | 0.30 | 0.00 | - | 9 | 3,773 | 58.30% |
| ZM250221P00035000 | 2024-08-28 3:05PM EDT | 2025-02-21 | 0.04 | 0.01 | 1.37 | 0.00 | - | 2 | 5 | 68.53% |
| ZM250321P00035000 | 2024-09-13 12:56PM EDT | 2025-03-21 | 0.12 | 0.02 | 0.75 | 0.00 | - | 2 | 49 | 55.62% |
| ZM250620P00035000 | 2024-09-16 11:32AM EDT | 2025-06-20 | 0.29 | 0.34 | 0.56 | -0.07 | -19.44% | 2 | 59 | 49.37% |
| ZM260116P00035000 | 2024-09-13 3:14PM EDT | 2026-01-16 | 0.71 | 0.02 | 1.10 | 0.00 | - | 1 | 1,383 | 43.90% |
| ZM260618P00035000 | 2024-09-13 9:30AM EDT | 2026-06-18 | 0.90 | 0.00 | 2.69 | 0.00 | - | 1 | 90 | 50.49% |
| ZM261218P00035000 | 2024-09-05 9:30AM EDT | 2026-12-18 | 1.35 | 0.00 | 2.66 | 0.00 | - | 1 | 9 | 44.35% |
