Deutsche Märkte geschlossen
Nikkei 225
27.606,46 -79,01 (-0,29%) Dow Jones 30
33.949,01 -207,68 (-0,61%) BTC-EUR
21.375,15 -450,73 (-2,07%) CMC Crypto 200
527,36 -9,53 (-1,78%) Nasdaq Compositive
11.910,52 -203,27 (-1,68%) S&P 500
4.117,86 -46,14 (-1,11%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230519C00035000 | 2023-01-04 11:28AM EST | 35.00 | 33.95 | 46.90 | 47.35 | 0.00 | - | 6 | 13 | 145.00% |
| ZM230519C00040000 | 2022-12-22 10:05AM EST | 40.00 | 28.75 | 30.30 | 31.10 | 0.00 | - | 1 | 8 | 0.00% |
| ZM230519C00045000 | 2023-01-17 3:58PM EST | 45.00 | 26.70 | 34.95 | 35.95 | 0.00 | - | 5 | 13 | 81.62% |
| ZM230519C00050000 | 2023-02-07 3:44PM EST | 50.00 | 36.03 | 30.75 | 31.20 | 0.00 | - | 1 | 11 | 77.44% |
| ZM230519C00055000 | 2023-02-08 12:18PM EST | 55.00 | 28.43 | 26.55 | 27.00 | +0.78 | +2.82% | 5 | 51 | 74.68% |
| ZM230519C00060000 | 2023-02-08 10:04AM EST | 60.00 | 25.75 | 22.50 | 22.75 | -0.95 | -3.56% | 1 | 77 | 70.24% |
| ZM230519C00065000 | 2023-02-07 10:26AM EST | 65.00 | 16.60 | 18.70 | 19.05 | 0.00 | - | 5 | 67 | 67.40% |
| ZM230519C00070000 | 2023-02-08 9:52AM EST | 70.00 | 18.47 | 15.35 | 15.60 | -0.78 | -4.05% | 10 | 747 | 64.97% |
| ZM230519C00075000 | 2023-02-08 2:22PM EST | 75.00 | 12.95 | 12.35 | 12.55 | -3.18 | -19.71% | 12 | 1,305 | 62.82% |
| ZM230519C00080000 | 2023-02-08 3:45PM EST | 80.00 | 10.10 | 9.80 | 9.95 | -2.30 | -18.55% | 17 | 790 | 61.24% |
| ZM230519C00085000 | 2023-02-08 2:44PM EST | 85.00 | 7.92 | 7.65 | 7.80 | -2.80 | -26.12% | 30 | 487 | 60.02% |
| ZM230519C00090000 | 2023-02-08 3:24PM EST | 90.00 | 6.25 | 5.85 | 6.00 | -2.15 | -25.60% | 30 | 383 | 58.80% |
| ZM230519C00095000 | 2023-02-08 2:48PM EST | 95.00 | 4.75 | 4.45 | 4.60 | -1.83 | -27.81% | 10 | 454 | 58.08% |
| ZM230519C00100000 | 2023-02-08 2:44PM EST | 100.00 | 3.52 | 3.35 | 3.45 | -1.68 | -32.31% | 22 | 664 | 57.34% |
| ZM230519C00105000 | 2023-02-08 3:45PM EST | 105.00 | 2.60 | 2.52 | 2.61 | -1.20 | -31.58% | 4 | 445 | 57.01% |
| ZM230519C00110000 | 2023-02-08 9:30AM EST | 110.00 | 2.82 | 1.85 | 2.05 | +0.27 | +10.59% | 2 | 468 | 57.01% |
| ZM230519C00115000 | 2023-02-08 3:24PM EST | 115.00 | 1.48 | 1.38 | 1.45 | +0.35 | +30.97% | 1 | 524 | 56.32% |
| ZM230519C00120000 | 2023-02-08 3:24PM EST | 120.00 | 1.10 | 1.01 | 1.07 | -0.16 | -12.70% | 5 | 1,096 | 56.06% |
| ZM230519C00125000 | 2023-02-08 3:24PM EST | 125.00 | 0.81 | 0.74 | 0.81 | -0.33 | -28.95% | 4 | 390 | 56.03% |
| ZM230519C00130000 | 2023-02-08 3:50PM EST | 130.00 | 0.56 | 0.54 | 0.59 | -0.19 | -25.33% | 4 | 131 | 55.81% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230519P00035000 | 2023-02-08 10:17AM EST | 35.00 | 0.15 | 0.08 | 0.22 | -0.01 | -6.25% | 6 | 150 | 75.59% |
| ZM230519P00040000 | 2023-02-08 10:18AM EST | 40.00 | 0.30 | 0.13 | 0.49 | +0.05 | +20.00% | 1 | 333 | 72.66% |
| ZM230519P00045000 | 2023-02-08 12:03PM EST | 45.00 | 0.71 | 0.45 | 0.69 | +0.30 | +73.17% | 3 | 421 | 69.73% |
| ZM230519P00050000 | 2023-02-08 2:49PM EST | 50.00 | 1.03 | 0.91 | 1.06 | +0.28 | +37.33% | 8 | 453 | 67.14% |
| ZM230519P00055000 | 2023-02-08 12:37PM EST | 55.00 | 1.52 | 1.61 | 1.69 | +0.22 | +16.92% | 33 | 1,155 | 65.36% |
| ZM230519P00060000 | 2023-02-08 3:45PM EST | 60.00 | 2.45 | 2.45 | 2.58 | +0.42 | +20.69% | 72 | 1,022 | 62.92% |
| ZM230519P00065000 | 2023-02-08 3:43PM EST | 65.00 | 3.70 | 3.65 | 3.80 | +0.75 | +25.42% | 90 | 619 | 61.00% |
| ZM230519P00070000 | 2023-02-07 3:52PM EST | 70.00 | 4.05 | 5.20 | 5.40 | 0.00 | - | 16 | 1,399 | 59.23% |
| ZM230519P00075000 | 2023-02-08 3:42PM EST | 75.00 | 7.15 | 7.15 | 7.35 | +1.30 | +22.22% | 17 | 1,140 | 57.43% |
| ZM230519P00080000 | 2023-02-08 1:21PM EST | 80.00 | 9.10 | 9.55 | 9.75 | +1.25 | +15.92% | 25 | 1,534 | 55.96% |
| ZM230519P00085000 | 2023-02-08 3:19PM EST | 85.00 | 12.25 | 12.35 | 12.55 | +2.30 | +23.12% | 38 | 918 | 54.47% |
| ZM230519P00090000 | 2023-02-08 12:39PM EST | 90.00 | 14.95 | 15.55 | 15.75 | +2.34 | +18.56% | 6 | 256 | 53.03% |
| ZM230519P00095000 | 2023-02-08 10:15AM EST | 95.00 | 17.00 | 19.15 | 19.35 | +1.00 | +6.25% | 2 | 1,057 | 51.86% |
| ZM230519P00100000 | 2023-02-07 12:59PM EST | 100.00 | 19.65 | 22.85 | 23.45 | 0.00 | - | 1 | 87 | 50.56% |
| ZM230519P00105000 | 2023-02-03 2:47PM EST | 105.00 | 27.20 | 27.10 | 27.60 | 0.00 | - | 9 | 105 | 51.79% |
| ZM230519P00110000 | 2023-02-08 1:25PM EST | 110.00 | 30.80 | 31.45 | 32.00 | -4.25 | -12.13% | 16 | 4 | 51.05% |
| ZM230519P00115000 | 2023-01-30 12:51PM EST | 115.00 | 40.40 | 36.05 | 36.55 | 0.00 | - | 21 | 21 | 50.12% |
| ZM230519P00120000 | 2022-12-23 1:03PM EST | 120.00 | 54.09 | 50.20 | 50.85 | 0.00 | - | 3 | 2 | 124.10% |
| ZM230519P00125000 | 2022-11-23 12:47PM EST | 125.00 | 49.70 | 58.85 | 59.55 | 0.00 | - | 11 | 0 | 152.00% |
| ZM230519P00130000 | 2023-01-31 9:44AM EST | 130.00 | 56.00 | 50.00 | 51.45 | 0.00 | - | 1 | 0 | 60.01% |
