Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.552,07 +241,86 (+1,13%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230217C00050000 | 2022-08-04 2:26PM EST | 50.00 | 64.85 | 60.75 | 61.35 | 0.00 | - | - | 3 | 1,055.27% |
| ZM230217C00060000 | 2022-08-10 9:18AM EST | 60.00 | 54.30 | 52.35 | 52.90 | +5.25 | +10.70% | 5 | 7 | 843.21% |
| ZM230217C00070000 | 2022-08-10 8:32AM EST | 70.00 | 45.95 | 44.30 | 45.00 | -7.70 | -14.35% | 1 | 28 | 704.57% |
| ZM230217C00075000 | 2022-08-10 10:51AM EST | 75.00 | 43.75 | 40.80 | 41.30 | -3.80 | -7.99% | 2 | 7 | 654.20% |
| ZM230217C00080000 | 2022-08-08 9:31AM EST | 80.00 | 46.20 | 37.35 | 37.80 | 0.00 | - | - | 5 | 610.13% |
| ZM230217C00085000 | 2022-08-11 12:27PM EST | 85.00 | 35.00 | 34.10 | 34.40 | +2.40 | +7.36% | 3 | 8 | 571.41% |
| ZM230217C00090000 | 2022-08-10 12:55PM EST | 90.00 | 33.60 | 31.00 | 31.25 | +4.05 | +13.71% | 1 | 30 | 537.79% |
| ZM230217C00095000 | 2022-08-09 2:16PM EST | 95.00 | 26.80 | 28.05 | 28.35 | 0.00 | - | 8 | 12 | 508.37% |
| ZM230217C00100000 | 2022-08-08 1:04PM EST | 100.00 | 30.55 | 25.35 | 25.60 | 0.00 | - | 2 | 61 | 482.50% |
| ZM230217C00105000 | 2022-08-09 10:04AM EST | 105.00 | 22.69 | 22.80 | 23.05 | 0.00 | - | 12 | 265 | 459.28% |
| ZM230217C00110000 | 2022-08-09 10:04AM EST | 110.00 | 20.36 | 20.45 | 20.75 | 0.00 | - | 12 | 393 | 439.09% |
| ZM230217C00115000 | 2022-08-09 1:39PM EST | 115.00 | 16.95 | 18.30 | 18.65 | 0.00 | - | 3 | 28 | 421.29% |
| ZM230217C00120000 | 2022-08-11 12:38PM EST | 120.00 | 17.10 | 16.35 | 16.55 | +0.30 | +1.79% | 12 | 238 | 404.20% |
| ZM230217C00125000 | 2022-08-11 12:37PM EST | 125.00 | 15.25 | 14.60 | 14.80 | +1.64 | +12.05% | 11 | 36 | 390.28% |
| ZM230217C00130000 | 2022-08-11 1:02PM EST | 130.00 | 13.50 | 13.00 | 13.25 | +1.30 | +10.66% | 6 | 54 | 377.93% |
| ZM230217C00135000 | 2022-08-11 10:13AM EST | 135.00 | 12.95 | 11.60 | 11.75 | -2.05 | -13.67% | 9 | 82 | 366.46% |
| ZM230217C00140000 | 2022-08-11 9:54AM EST | 140.00 | 12.25 | 10.30 | 10.55 | -2.40 | -16.38% | 6 | 159 | 356.98% |
| ZM230217C00145000 | 2022-08-11 9:30AM EST | 145.00 | 11.35 | 9.10 | 9.35 | -2.45 | -17.75% | 6 | 86 | 347.19% |
| ZM230217C00150000 | 2022-08-11 11:30AM EST | 150.00 | 8.45 | 8.10 | 8.30 | -3.35 | -28.39% | 3 | 86 | 339.14% |
| ZM230217C00155000 | 2022-08-10 12:46PM EST | 155.00 | 8.05 | 7.25 | 7.40 | -2.30 | -22.22% | 1 | 178 | 332.52% |
| ZM230217C00160000 | 2022-08-10 11:04AM EST | 160.00 | 7.50 | 6.40 | 6.65 | +0.30 | +4.17% | 1 | 85 | 326.17% |
| ZM230217C00165000 | 2022-08-09 12:50PM EST | 165.00 | 5.20 | 5.70 | 5.85 | 0.00 | - | 1 | 111 | 319.78% |
| ZM230217C00170000 | 2022-08-10 2:51PM EST | 170.00 | 5.95 | 5.10 | 5.20 | +1.20 | +25.26% | 24 | 206 | 314.70% |
| ZM230217C00175000 | 2022-08-11 10:03AM EST | 175.00 | 5.35 | 4.50 | 4.65 | +1.35 | +33.75% | 6 | 391 | 309.67% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230217P00050000 | 2022-08-11 11:47AM EST | 50.00 | 1.86 | 1.82 | 1.87 | -0.19 | -9.27% | 3 | 89 | 164.45% |
| ZM230217P00055000 | 2022-08-11 10:19AM EST | 55.00 | 2.38 | 2.48 | 2.54 | -0.27 | -10.19% | 1 | 24 | 151.71% |
| ZM230217P00060000 | 2022-08-11 11:54AM EST | 60.00 | 3.27 | 3.25 | 3.35 | +0.22 | +7.21% | 1 | 12 | 138.14% |
| ZM230217P00065000 | 2022-08-11 11:54AM EST | 65.00 | 4.12 | 4.15 | 4.25 | -0.32 | -7.21% | 1 | 70 | 123.00% |
| ZM230217P00070000 | 2022-08-08 2:18PM EST | 70.00 | 4.65 | 5.25 | 5.35 | 0.00 | - | 2 | 47 | 107.06% |
| ZM230217P00075000 | 2022-08-11 11:12AM EST | 75.00 | 6.40 | 6.45 | 6.60 | -0.60 | -8.57% | 1 | 45 | 87.62% |
| ZM230217P00080000 | 2022-08-10 11:08AM EST | 80.00 | 7.35 | 7.90 | 8.00 | +1.00 | +15.75% | 1 | 65 | 61.55% |
| ZM230217P00085000 | 2022-08-08 2:03PM EST | 85.00 | 8.35 | 9.50 | 9.60 | 0.00 | - | 1 | 439 | 0.00% |
| ZM230217P00090000 | 2022-08-11 8:36AM EST | 90.00 | 10.30 | 11.30 | 11.40 | -1.70 | -14.17% | 1 | 278 | 0.00% |
| ZM230217P00095000 | 2022-08-10 12:46PM EST | 95.00 | 12.50 | 13.25 | 13.40 | -1.60 | -11.35% | 1 | 267 | 0.00% |
| ZM230217P00100000 | 2022-08-11 12:48PM EST | 100.00 | 15.10 | 15.45 | 15.60 | -1.45 | -8.76% | 8 | 131 | 0.00% |
| ZM230217P00105000 | 2022-08-11 1:05PM EST | 105.00 | 17.75 | 17.85 | 18.10 | -1.15 | -6.08% | 7 | 445 | 0.00% |
| ZM230217P00110000 | 2022-08-11 1:03PM EST | 110.00 | 20.40 | 20.45 | 20.65 | -1.10 | -5.12% | 8 | 240 | 0.00% |
| ZM230217P00115000 | 2022-08-11 1:03PM EST | 115.00 | 23.15 | 23.30 | 23.50 | -1.60 | -6.46% | 15 | 219 | 0.00% |
| ZM230217P00120000 | 2022-08-11 12:20PM EST | 120.00 | 25.75 | 26.25 | 26.55 | -2.05 | -7.37% | 12 | 208 | 0.00% |
| ZM230217P00125000 | 2022-08-11 1:16PM EST | 125.00 | 29.25 | 29.45 | 29.65 | -1.75 | -5.65% | 4 | 143 | 0.00% |
| ZM230217P00130000 | 2022-08-11 10:06AM EST | 130.00 | 31.15 | 32.85 | 33.20 | +3.50 | +12.66% | 2 | 27 | 0.00% |
| ZM230217P00135000 | 2022-08-10 11:13AM EST | 135.00 | 34.40 | 36.40 | 36.80 | +1.10 | +3.30% | 82 | 107 | 0.00% |
| ZM230217P00140000 | 2022-08-08 9:23AM EST | 140.00 | 34.10 | 40.10 | 40.40 | 0.00 | - | - | 20 | 0.00% |
| ZM230217P00145000 | 2022-08-11 11:59AM EST | 145.00 | 43.10 | 43.95 | 44.25 | +5.90 | +15.86% | 2 | 54 | 0.00% |
| ZM230217P00150000 | 2022-08-05 1:17PM EST | 150.00 | 44.75 | 47.90 | 48.20 | 0.00 | - | - | 5 | 0.00% |
| ZM230217P00155000 | 2022-08-05 1:32PM EST | 155.00 | 48.70 | 51.90 | 52.35 | 0.00 | - | - | 14 | 0.00% |
| ZM230217P00160000 | 2022-08-10 9:24AM EST | 160.00 | 55.00 | 56.20 | 56.55 | +3.55 | +6.90% | 11 | 54 | 0.00% |
| ZM230217P00165000 | 2022-08-10 9:24AM EST | 165.00 | 59.25 | 60.40 | 60.80 | +4.05 | +7.34% | 2 | 10 | 0.00% |
| ZM230217P00170000 | 2022-08-05 1:31PM EST | 170.00 | 61.20 | 64.75 | 65.25 | 0.00 | - | - | 1 | 0.00% |
| ZM230217P00175000 | 2022-08-08 2:39PM EST | 175.00 | 64.30 | 69.35 | 69.75 | 0.00 | - | - | 10 | 0.00% |
