Deutsche Märkte geschlossen
DAX
18.699,40 +181,00 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.606,20 -4,50 (-0,17%) EUR/USD
1,1080 +0,0004 (+0,03%) Bitcoin EUR
53.850,71 -312,98 (-0,58%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00055000 | 2024-09-12 10:05AM EDT | 2024-09-20 | 11.50 | 12.25 | 14.45 | 0.00 | - | 2 | 819 | 144.82% |
| ZM240927C00055000 | 2024-08-22 12:38PM EDT | 2024-09-27 | 13.21 | 12.35 | 13.65 | 0.00 | - | 7 | 6 | 82.52% |
| ZM241004C00055000 | 2024-09-03 10:19AM EDT | 2024-10-04 | 14.70 | 12.55 | 13.00 | 0.00 | - | 1 | 1 | 55.18% |
| ZM241018C00055000 | 2024-09-11 9:52AM EDT | 2024-10-18 | 12.65 | 12.75 | 13.95 | 0.00 | - | 1 | 9 | 60.84% |
| ZM241115C00055000 | 2024-09-05 3:37PM EDT | 2024-11-15 | 13.22 | 12.65 | 13.40 | 0.00 | - | 3 | 270 | 45.97% |
| ZM241220C00055000 | 2024-09-05 11:38AM EDT | 2024-12-20 | 14.35 | 13.85 | 14.80 | 0.00 | - | 1 | 196 | 53.56% |
| ZM250117C00055000 | 2024-09-11 3:57PM EDT | 2025-01-17 | 14.13 | 12.40 | 14.45 | 0.00 | - | 4 | 406 | 43.82% |
| ZM250221C00055000 | 2024-09-12 10:41AM EDT | 2025-02-21 | 15.15 | 14.80 | 15.10 | +1.72 | +12.81% | 20 | 440 | 44.14% |
| ZM250321C00055000 | 2024-09-06 9:35AM EDT | 2025-03-21 | 16.16 | 14.75 | 16.50 | 0.00 | - | 1 | 250 | 50.65% |
| ZM250620C00055000 | 2024-08-28 1:02PM EDT | 2025-06-20 | 19.55 | 14.55 | 17.60 | 0.00 | - | 2 | 82 | 47.64% |
| ZM260116C00055000 | 2024-09-04 10:35AM EDT | 2026-01-16 | 20.34 | 18.70 | 20.25 | 0.00 | - | 4 | 640 | 46.63% |
| ZM260618C00055000 | 2024-08-22 11:59AM EDT | 2026-06-18 | 21.83 | 20.05 | 21.70 | 0.00 | - | 23 | 30 | 45.69% |
| ZM261218C00055000 | 2024-08-23 11:08AM EDT | 2026-12-18 | 26.00 | 22.35 | 22.95 | 0.00 | - | 1 | 21 | 44.09% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00055000 | 2024-09-12 12:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,896 | 70.31% |
| ZM240927P00055000 | 2024-09-11 3:57PM EDT | 2024-09-27 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 132 | 51.17% |
| ZM241018P00055000 | 2024-09-09 2:00PM EDT | 2024-10-18 | 0.12 | 0.03 | 0.12 | 0.00 | - | 3 | 319 | 38.87% |
| ZM241115P00055000 | 2024-09-13 12:50PM EDT | 2024-11-15 | 0.18 | 0.12 | 0.25 | -0.13 | -41.94% | 15 | 1,066 | 33.50% |
| ZM241220P00055000 | 2024-09-12 1:37PM EDT | 2024-12-20 | 0.70 | 0.53 | 0.66 | 0.00 | - | 3 | 2,270 | 34.52% |
| ZM250117P00055000 | 2024-09-13 3:04PM EDT | 2025-01-17 | 0.84 | 0.78 | 0.86 | -0.08 | -8.70% | 200 | 2,639 | 33.01% |
| ZM250221P00055000 | 2024-09-11 1:08PM EDT | 2025-02-21 | 1.29 | 1.00 | 1.35 | 0.00 | - | 5 | 94 | 34.16% |
| ZM250321P00055000 | 2024-09-12 9:55AM EDT | 2025-03-21 | 1.63 | 1.29 | 1.62 | 0.00 | - | 1 | 1,129 | 33.80% |
| ZM250620P00055000 | 2024-09-09 3:28PM EDT | 2025-06-20 | 2.50 | 0.93 | 2.42 | 0.00 | - | 25 | 3,603 | 32.90% |
| ZM260116P00055000 | 2024-09-12 3:47PM EDT | 2026-01-16 | 4.10 | 2.24 | 3.90 | 0.00 | - | 1 | 2,585 | 31.38% |
| ZM260618P00055000 | 2024-08-26 10:42AM EDT | 2026-06-18 | 4.40 | 4.70 | 6.30 | 0.00 | - | 14 | 35 | 35.99% |
| ZM261218P00055000 | 2024-09-12 3:47PM EDT | 2026-12-18 | 6.06 | 5.70 | 6.25 | 0.00 | - | 2 | 39 | 31.60% |
