Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,35-5,31 (-6,27%)
Börsenschluss: 04:00PM EST
79,50 +0,15 (+0,19%)
Nachbörse: 04:19PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230519C000350002023-01-04 11:28AM EST35.0033.9546.9047.350.00-613145.00%
ZM230519C000400002022-12-22 10:05AM EST40.0028.7530.3031.100.00-180.00%
ZM230519C000450002023-01-17 3:58PM EST45.0026.7034.9535.950.00-51381.62%
ZM230519C000500002023-02-07 3:44PM EST50.0036.0330.7531.200.00-11177.44%
ZM230519C000550002023-02-08 12:18PM EST55.0028.4326.5527.00+0.78+2.82%55174.68%
ZM230519C000600002023-02-08 10:04AM EST60.0025.7522.5022.75-0.95-3.56%17770.24%
ZM230519C000650002023-02-07 10:26AM EST65.0016.6018.7019.050.00-56767.40%
ZM230519C000700002023-02-08 9:52AM EST70.0018.4715.3515.60-0.78-4.05%1074764.97%
ZM230519C000750002023-02-08 2:22PM EST75.0012.9512.3512.55-3.18-19.71%121,30562.82%
ZM230519C000800002023-02-08 3:45PM EST80.0010.109.809.95-2.30-18.55%1779061.24%
ZM230519C000850002023-02-08 2:44PM EST85.007.927.657.80-2.80-26.12%3048760.02%
ZM230519C000900002023-02-08 3:24PM EST90.006.255.856.00-2.15-25.60%3038358.80%
ZM230519C000950002023-02-08 2:48PM EST95.004.754.454.60-1.83-27.81%1045458.08%
ZM230519C001000002023-02-08 2:44PM EST100.003.523.353.45-1.68-32.31%2266457.34%
ZM230519C001050002023-02-08 3:45PM EST105.002.602.522.61-1.20-31.58%444557.01%
ZM230519C001100002023-02-08 9:30AM EST110.002.821.852.05+0.27+10.59%246857.01%
ZM230519C001150002023-02-08 3:24PM EST115.001.481.381.45+0.35+30.97%152456.32%
ZM230519C001200002023-02-08 3:24PM EST120.001.101.011.07-0.16-12.70%51,09656.06%
ZM230519C001250002023-02-08 3:24PM EST125.000.810.740.81-0.33-28.95%439056.03%
ZM230519C001300002023-02-08 3:50PM EST130.000.560.540.59-0.19-25.33%413155.81%
Putsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230519P000350002023-02-08 10:17AM EST35.000.150.080.22-0.01-6.25%615075.59%
ZM230519P000400002023-02-08 10:18AM EST40.000.300.130.49+0.05+20.00%133372.66%
ZM230519P000450002023-02-08 12:03PM EST45.000.710.450.69+0.30+73.17%342169.73%
ZM230519P000500002023-02-08 2:49PM EST50.001.030.911.06+0.28+37.33%845367.14%
ZM230519P000550002023-02-08 12:37PM EST55.001.521.611.69+0.22+16.92%331,15565.36%
ZM230519P000600002023-02-08 3:45PM EST60.002.452.452.58+0.42+20.69%721,02262.92%
ZM230519P000650002023-02-08 3:43PM EST65.003.703.653.80+0.75+25.42%9061961.00%
ZM230519P000700002023-02-07 3:52PM EST70.004.055.205.400.00-161,39959.23%
ZM230519P000750002023-02-08 3:42PM EST75.007.157.157.35+1.30+22.22%171,14057.43%
ZM230519P000800002023-02-08 1:21PM EST80.009.109.559.75+1.25+15.92%251,53455.96%
ZM230519P000850002023-02-08 3:19PM EST85.0012.2512.3512.55+2.30+23.12%3891854.47%
ZM230519P000900002023-02-08 12:39PM EST90.0014.9515.5515.75+2.34+18.56%625653.03%
ZM230519P000950002023-02-08 10:15AM EST95.0017.0019.1519.35+1.00+6.25%21,05751.86%
ZM230519P001000002023-02-07 12:59PM EST100.0019.6522.8523.450.00-18750.56%
ZM230519P001050002023-02-03 2:47PM EST105.0027.2027.1027.600.00-910551.79%
ZM230519P001100002023-02-08 1:25PM EST110.0030.8031.4532.00-4.25-12.13%16451.05%
ZM230519P001150002023-01-30 12:51PM EST115.0040.4036.0536.550.00-212150.12%
ZM230519P001200002022-12-23 1:03PM EST120.0054.0950.2050.850.00-32124.10%
ZM230519P001250002022-11-23 12:47PM EST125.0049.7058.8559.550.00-110152.00%
ZM230519P001300002023-01-31 9:44AM EST130.0056.0050.0051.450.00-1060.01%