Deutsche Märkte öffnen in 5 Stunden 18 Minuten
Nikkei 225
27.441,58 +495,91 (+1,84%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.132,87 +226,60 (+0,87%) CMC Crypto 200
614,21 +9,17 (+1,51%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
24. März 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.85 | 0.00 | - | - | 18 | 44.50 | - | - | - | - | - |
| 23.30 | 0.00 | - | 8 | 8 | 45.00 | 0.05 | 0.00 | - | 2 | 7 |
| 22.85 | 0.00 | - | - | 5 | 45.50 | - | - | - | - | - |
| 23.10 | 0.00 | - | 1 | 2 | 46.50 | - | - | - | - | - |
| 21.90 | 0.00 | - | - | 1 | 47.50 | - | - | - | - | - |
| 21.39 | 0.00 | - | - | 1 | 48.00 | - | - | - | - | - |
| 20.70 | 0.00 | - | - | 3 | 48.50 | - | - | - | - | - |
| 19.40 | 0.00 | - | - | 30 | 49.00 | - | - | - | - | - |
| 19.89 | 0.00 | - | - | 11 | 49.50 | - | - | - | - | - |
| 19.25 | 0.00 | - | 3 | 4 | 50.00 | 0.01 | 0.00 | - | 2 | 29 |
| 18.12 | 0.00 | - | 1 | 1 | 51.00 | - | - | - | - | - |
| 16.24 | 0.00 | - | - | 4 | 52.00 | 0.02 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 53.00 | 0.02 | 0.00 | - | 724 | 730 |
| 15.85 | 0.00 | - | - | 33 | 54.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 16 | 1,872 |
| - | - | - | - | - | 56.00 | 0.03 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 57.00 | 0.03 | 0.00 | - | 58 | 66 |
| - | - | - | - | - | 58.00 | 0.04 | 0.00 | - | 506 | 520 |
| - | - | - | - | - | 59.00 | 0.01 | -0.04 | -80.00% | 1,540 | 149 |
| 8.80 | 0.00 | - | 2 | 12 | 60.00 | 0.03 | -0.04 | -57.14% | 23 | 664 |
| 9.69 | 0.00 | - | 30 | 17 | 61.00 | 0.03 | -0.17 | -85.00% | 19 | 143 |
| 8.10 | +1.90 | +30.65% | 1 | 5 | 62.00 | 0.03 | -0.12 | -80.00% | 26 | 343 |
| 5.00 | 0.00 | - | 1 | 48 | 63.00 | 0.05 | -0.21 | -80.77% | 58 | 724 |
| 7.15 | 0.00 | - | 1 | 6 | 64.00 | 0.08 | -0.24 | -75.00% | 159 | 268 |
| 6.00 | +1.55 | +34.83% | 17 | 77 | 65.00 | 0.10 | -0.37 | -78.72% | 271 | 686 |
| 5.80 | +2.15 | +58.90% | 5 | 228 | 66.00 | 0.17 | -0.53 | -75.71% | 79 | 231 |
| 5.00 | +2.05 | +69.49% | 2 | 205 | 67.00 | 0.28 | -0.71 | -71.72% | 61 | 950 |
| 3.80 | +1.78 | +88.12% | 21 | 822 | 68.00 | 0.40 | -0.80 | -66.67% | 62 | 368 |
| 3.00 | +1.09 | +57.07% | 30 | 366 | 69.00 | 0.61 | -1.04 | -63.03% | 105 | 273 |
| 2.63 | +1.23 | +87.86% | 844 | 628 | 70.00 | 0.85 | -1.46 | -63.20% | 598 | 338 |
| 1.80 | +0.78 | +76.47% | 205 | 537 | 71.00 | 1.21 | -1.50 | -55.35% | 238 | 279 |
| 1.43 | +0.72 | +101.41% | 492 | 651 | 72.00 | 1.63 | -2.06 | -55.83% | 55 | 109 |
| 0.99 | +0.49 | +98.00% | 264 | 521 | 73.00 | 3.30 | -1.95 | -37.14% | 1 | 79 |
| 0.67 | +0.36 | +116.13% | 237 | 282 | 74.00 | 3.55 | -1.46 | -29.14% | 1 | 21 |
| 0.42 | +0.22 | +110.00% | 488 | 947 | 75.00 | 6.21 | 0.00 | - | 7 | 102 |
| 0.25 | +0.13 | +108.33% | 61 | 451 | 76.00 | 5.95 | -1.22 | -17.02% | 1 | 37 |
| 0.13 | +0.04 | +44.44% | 119 | 284 | 77.00 | 6.27 | -2.07 | -24.82% | 2 | 21 |
| 0.10 | +0.05 | +100.00% | 149 | 536 | 78.00 | 9.02 | 0.00 | - | 1 | 55 |
| 0.04 | +0.02 | +100.00% | 24 | 91 | 79.00 | 9.30 | +1.86 | +25.00% | 1 | 106 |
| 0.03 | -0.01 | -25.00% | 117 | 297 | 80.00 | 8.24 | -3.16 | -27.72% | 7 | 37 |
| 0.02 | -0.03 | -60.00% | 16 | 50 | 81.00 | 9.79 | 0.00 | - | 20 | 22 |
| 0.01 | -0.01 | -50.00% | 1 | 50 | 82.00 | 11.40 | 0.00 | - | 9 | 16 |
| 0.12 | 0.00 | - | 2 | 204 | 83.00 | 8.80 | 0.00 | - | 54 | 70 |
| 0.01 | 0.00 | - | 1 | 79 | 84.00 | 14.25 | 0.00 | - | 12 | 12 |
| 0.01 | 0.00 | - | 30 | 191 | 85.00 | 19.38 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 60 | 81 | 86.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 70 | 87.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 46 | 88.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 151 | 89.00 | 18.25 | 0.00 | - | - | 3 |
| 0.01 | 0.00 | - | 71 | 303 | 90.00 | 21.75 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 4 | 35 | 91.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 63 | 89 | 92.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 65 | 93.00 | 22.45 | 0.00 | - | - | 2 |
| 0.12 | 0.00 | - | 4 | 10 | 94.00 | 23.25 | 0.00 | - | - | 5 |
| 0.02 | -0.01 | -33.33% | 1 | 132 | 95.00 | 24.45 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 13 | 143 | 100.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 10 | 105.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 110.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 48 | 125.00 | - | - | - | - | - |
