Deutsche Märkte geschlossen
DAX
18.330,27 +64,35 (+0,35%) Euro Stoxx 50
4.763,58 +16,38 (+0,35%) Dow Jones 30
40.277,38 -459,58 (-1,13%) Gold
2.540,90 -2,20 (-0,09%) EUR/USD
1,1017 -0,0006 (-0,06%) Bitcoin EUR
51.587,62 +77,68 (+0,15%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:54AM EDT. Markt geöffnet.
Strike:70.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913C00070000 | 2024-09-11 11:19AM EDT | 2024-09-13 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 407 | 559 | 33.99% |
| ZM240920C00070000 | 2024-09-11 11:05AM EDT | 2024-09-20 | 0.19 | 0.17 | 0.19 | -0.05 | -20.83% | 146 | 4,340 | 27.15% |
| ZM240927C00070000 | 2024-09-11 10:09AM EDT | 2024-09-27 | 0.48 | 0.36 | 0.41 | +0.05 | +11.63% | 33 | 145 | 27.05% |
| ZM241004C00070000 | 2024-09-11 10:46AM EDT | 2024-10-04 | 0.64 | 0.59 | 0.65 | +0.03 | +4.92% | 6 | 54 | 27.49% |
| ZM241011C00070000 | 2024-09-11 11:10AM EDT | 2024-10-11 | 0.88 | 0.70 | 0.93 | +0.07 | +8.64% | 6 | 22 | 28.64% |
| ZM241018C00070000 | 2024-09-11 11:18AM EDT | 2024-10-18 | 1.08 | 1.07 | 1.12 | -0.06 | -5.26% | 569 | 2,880 | 28.44% |
| ZM241115C00070000 | 2024-09-11 10:32AM EDT | 2024-11-15 | 1.96 | 1.92 | 1.97 | -0.02 | -1.01% | 26 | 3,073 | 29.82% |
| ZM241220C00070000 | 2024-09-11 10:20AM EDT | 2024-12-20 | 3.50 | 3.40 | 3.50 | 0.00 | - | 5 | 1,934 | 35.45% |
| ZM250117C00070000 | 2024-09-11 10:37AM EDT | 2025-01-17 | 4.03 | 3.95 | 4.05 | +0.13 | +3.33% | 2 | 4,443 | 34.90% |
| ZM250221C00070000 | 2024-09-10 2:04PM EDT | 2025-02-21 | 4.74 | 4.60 | 4.85 | 0.00 | - | 2 | 466 | 35.49% |
| ZM250321C00070000 | 2024-09-10 3:58PM EDT | 2025-03-21 | 5.60 | 5.40 | 5.55 | +0.03 | +0.54% | 1 | 1,605 | 36.45% |
| ZM250620C00070000 | 2024-09-10 3:01PM EDT | 2025-06-20 | 7.00 | 6.55 | 7.30 | 0.00 | - | 7 | 1,993 | 37.51% |
| ZM260116C00070000 | 2024-09-10 12:43PM EDT | 2026-01-16 | 10.15 | 10.25 | 11.55 | 0.00 | - | 4 | 2,013 | 42.26% |
| ZM260618C00070000 | 2024-09-10 1:23PM EDT | 2026-06-18 | 12.30 | 11.40 | 12.65 | 0.00 | - | 1 | 36 | 40.07% |
| ZM261218C00070000 | 2024-09-09 11:37AM EDT | 2026-12-18 | 14.80 | 13.55 | 14.80 | 0.00 | - | 1 | 190 | 40.86% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240913P00070000 | 2024-09-11 10:02AM EDT | 2024-09-13 | 2.94 | 3.45 | 3.60 | -0.36 | -10.91% | 2 | 164 | 38.67% |
| ZM240920P00070000 | 2024-09-11 9:43AM EDT | 2024-09-20 | 3.65 | 3.55 | 3.65 | +0.02 | +0.55% | 2 | 1,009 | 24.12% |
| ZM240927P00070000 | 2024-09-06 12:17PM EDT | 2024-09-27 | 3.10 | 3.70 | 3.80 | -0.65 | -17.33% | 1 | 58 | 23.44% |
| ZM241004P00070000 | 2024-09-06 11:48AM EDT | 2024-10-04 | 3.60 | 3.85 | 3.95 | 0.00 | - | 87 | 25 | 23.07% |
| ZM241011P00070000 | 2024-09-10 3:02PM EDT | 2024-10-11 | 4.30 | 2.91 | 4.15 | 0.00 | - | 2 | 33 | 23.78% |
| ZM241018P00070000 | 2024-09-11 11:06AM EDT | 2024-10-18 | 4.20 | 4.15 | 4.30 | -0.05 | -1.18% | 31 | 2,009 | 23.68% |
| ZM241025P00070000 | 2024-09-05 3:51PM EDT | 2024-10-25 | 4.05 | 4.25 | 4.50 | 0.00 | - | - | 1 | 24.34% |
| ZM241115P00070000 | 2024-09-11 9:47AM EDT | 2024-11-15 | 4.42 | 4.80 | 4.90 | -0.48 | -9.80% | 150 | 2,141 | 24.12% |
| ZM241220P00070000 | 2024-09-11 11:17AM EDT | 2024-12-20 | 5.95 | 5.95 | 6.10 | -0.10 | -1.65% | 10 | 900 | 28.66% |
| ZM250117P00070000 | 2024-09-10 3:41PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.45 | 0.00 | - | 15 | 2,610 | 27.66% |
| ZM250221P00070000 | 2024-09-10 2:04PM EDT | 2025-02-21 | 6.80 | 6.75 | 6.95 | 0.00 | - | 1 | 41 | 27.41% |
| ZM250321P00070000 | 2024-09-09 2:07PM EDT | 2025-03-21 | 7.10 | 7.25 | 7.40 | 0.00 | - | 6 | 272 | 27.70% |
| ZM250620P00070000 | 2024-09-06 11:30AM EDT | 2025-06-20 | 8.35 | 8.30 | 8.70 | 0.00 | - | 4 | 490 | 28.43% |
| ZM260116P00070000 | 2024-09-09 1:25PM EDT | 2026-01-16 | 10.30 | 10.25 | 11.05 | 0.00 | - | 2 | 142 | 29.18% |
| ZM260618P00070000 | 2024-08-26 3:28PM EDT | 2026-06-18 | 10.10 | 11.50 | 12.00 | 0.00 | - | 2 | 11 | 28.19% |
| ZM261218P00070000 | 2024-09-03 9:30AM EDT | 2026-12-18 | 11.95 | 12.65 | 13.10 | 0.00 | - | 1 | 57 | 27.65% |
