ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616C00035000 | 2023-04-24 10:40AM EDT | 35.00 | 28.45 | 29.20 | 29.55 | 0.00 | - | 1 | 5 | 0.00% |
| ZM230616C00040000 | 2023-06-01 9:41AM EDT | 40.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM230616C00045000 | 2023-05-25 9:41AM EDT | 45.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM230616C00050000 | 2023-06-01 3:32PM EDT | 50.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230616C00055000 | 2023-05-31 12:18PM EDT | 55.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616C00058000 | 2023-05-31 10:22AM EDT | 58.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616C00059000 | 2023-05-31 2:15PM EDT | 59.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM230616C00060000 | 2023-06-01 2:57PM EDT | 60.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ZM230616C00061000 | 2023-06-01 11:21AM EDT | 61.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZM230616C00062000 | 2023-05-31 3:37PM EDT | 62.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230616C00063000 | 2023-06-01 3:19PM EDT | 63.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM230616C00064000 | 2023-06-01 2:57PM EDT | 64.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM230616C00065000 | 2023-06-01 3:54PM EDT | 65.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| ZM230616C00066000 | 2023-06-01 3:47PM EDT | 66.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ZM230616C00067000 | 2023-06-01 3:58PM EDT | 67.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| ZM230616C00068000 | 2023-06-01 3:55PM EDT | 68.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| ZM230616C00069000 | 2023-06-01 3:45PM EDT | 69.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| ZM230616C00070000 | 2023-06-01 3:59PM EDT | 70.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 3.13% |
| ZM230616C00071000 | 2023-06-01 3:50PM EDT | 71.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| ZM230616C00072000 | 2023-06-01 3:51PM EDT | 72.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ZM230616C00073000 | 2023-06-01 3:51PM EDT | 73.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| ZM230616C00074000 | 2023-06-01 3:15PM EDT | 74.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZM230616C00075000 | 2023-06-01 3:49PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| ZM230616C00076000 | 2023-06-01 3:44PM EDT | 76.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZM230616C00077000 | 2023-06-01 2:32PM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM230616C00078000 | 2023-06-01 3:26PM EDT | 78.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ZM230616C00079000 | 2023-06-01 3:39PM EDT | 79.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM230616C00080000 | 2023-06-01 3:26PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ZM230616C00081000 | 2023-06-01 3:25PM EDT | 81.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZM230616C00082000 | 2023-06-01 3:44PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZM230616C00085000 | 2023-06-01 3:55PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 25.00% |
| ZM230616C00090000 | 2023-06-01 3:26PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZM230616C00095000 | 2023-06-01 3:56PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ZM230616C00100000 | 2023-06-01 3:43PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZM230616C00105000 | 2023-06-01 10:37AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230616C00110000 | 2023-05-30 12:32PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230616C00115000 | 2023-05-26 2:34PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230616C00120000 | 2023-05-30 1:07PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230616C00125000 | 2023-05-30 1:07PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM230616C00130000 | 2023-05-24 10:23AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230616C00135000 | 2023-05-22 3:41PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZM230616C00140000 | 2023-05-22 3:21PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ZM230616C00145000 | 2023-05-22 3:20PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ZM230616C00150000 | 2023-05-30 11:39AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230616C00155000 | 2023-05-08 3:23PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| ZM230616C00160000 | 2023-05-15 2:54PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZM230616C00165000 | 2023-04-11 9:45AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,569 | 50.00% |
| ZM230616C00170000 | 2023-04-12 3:45PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 887 | 153.13% |
| ZM230616C00175000 | 2023-05-08 11:46AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZM230616C00180000 | 2023-06-01 9:44AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230616C00185000 | 2023-05-04 12:02PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| ZM230616C00190000 | 2023-04-24 1:58PM EDT | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 95 | 896 | 168.75% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616P00035000 | 2023-05-31 2:01PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM230616P00040000 | 2023-06-01 12:18PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230616P00045000 | 2023-06-01 1:53PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ZM230616P00050000 | 2023-06-01 3:43PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| ZM230616P00055000 | 2023-06-01 3:46PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| ZM230616P00058000 | 2023-06-01 3:59PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ZM230616P00059000 | 2023-06-01 3:59PM EDT | 59.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZM230616P00060000 | 2023-06-01 3:56PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| ZM230616P00061000 | 2023-06-01 2:32PM EDT | 61.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZM230616P00062000 | 2023-06-01 3:27PM EDT | 62.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZM230616P00063000 | 2023-06-01 3:02PM EDT | 63.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZM230616P00064000 | 2023-06-01 3:53PM EDT | 64.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ZM230616P00065000 | 2023-06-01 3:57PM EDT | 65.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| ZM230616P00066000 | 2023-06-01 3:59PM EDT | 66.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| ZM230616P00067000 | 2023-06-01 3:57PM EDT | 67.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| ZM230616P00068000 | 2023-06-01 3:31PM EDT | 68.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| ZM230616P00069000 | 2023-06-01 3:31PM EDT | 69.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ZM230616P00070000 | 2023-06-01 3:51PM EDT | 70.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ZM230616P00071000 | 2023-05-31 2:48PM EDT | 71.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00072000 | 2023-05-25 3:52PM EDT | 72.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230616P00073000 | 2023-05-25 9:49AM EDT | 73.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230616P00074000 | 2023-05-25 12:14PM EDT | 74.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230616P00075000 | 2023-06-01 10:12AM EDT | 75.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM230616P00076000 | 2023-05-26 9:39AM EDT | 76.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230616P00077000 | 2023-05-26 1:57PM EDT | 77.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00078000 | 2023-05-30 9:58AM EDT | 78.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00079000 | 2023-05-23 11:46AM EDT | 79.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230616P00080000 | 2023-05-30 9:55AM EDT | 80.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00081000 | 2023-05-26 9:39AM EDT | 81.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00082000 | 2023-05-25 9:37AM EDT | 82.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230616P00085000 | 2023-05-31 11:21AM EDT | 85.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00090000 | 2023-05-26 9:43AM EDT | 90.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00095000 | 2023-05-31 2:46PM EDT | 95.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| ZM230616P00100000 | 2023-05-31 11:21AM EDT | 100.00 | 34.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00105000 | 2023-05-24 2:44PM EDT | 105.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ZM230616P00110000 | 2023-03-23 11:31AM EDT | 110.00 | 39.75 | 45.80 | 46.35 | 0.00 | - | 3 | 0 | 250.15% |
| ZM230616P00115000 | 2023-05-31 9:37AM EDT | 115.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM230616P00120000 | 2023-05-26 12:25PM EDT | 120.00 | 52.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00125000 | 2023-03-07 11:00AM EDT | 125.00 | 52.90 | 52.80 | 53.45 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00130000 | 2023-05-26 9:30AM EDT | 130.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00135000 | 2023-01-24 3:49PM EDT | 135.00 | 65.10 | 59.80 | 60.80 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230616P00140000 | 2023-05-30 10:10AM EDT | 140.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00145000 | 2022-11-28 4:32PM EDT | 145.00 | 73.50 | 79.25 | 80.00 | 0.00 | - | 2 | 0 | 285.01% |
| ZM230616P00150000 | 2023-05-25 10:05AM EDT | 150.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00155000 | 2022-06-06 1:31PM EDT | 155.00 | 55.65 | 51.15 | 51.65 | 0.00 | - | 1 | 31 | 0.00% |
| ZM230616P00160000 | 2023-01-19 10:41AM EDT | 160.00 | 92.60 | 83.10 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230616P00165000 | 2022-11-21 11:52AM EDT | 165.00 | 84.55 | 94.75 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230616P00170000 | 2022-12-02 11:33AM EDT | 170.00 | 94.60 | 101.65 | 102.85 | 0.00 | - | 1 | 0 | 182.03% |
| ZM230616P00175000 | 2023-05-31 3:50PM EDT | 175.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230616P00180000 | 2022-11-10 3:20PM EDT | 180.00 | 99.08 | 107.50 | 108.15 | 0.00 | - | 4 | 0 | 0.00% |
| ZM230616P00185000 | 2022-09-26 10:29AM EDT | 185.00 | 109.50 | 100.25 | 101.20 | 0.00 | - | 3 | 0 | 0.00% |
| ZM230616P00190000 | 2023-02-01 11:02AM EDT | 190.00 | 114.80 | 118.75 | 119.60 | 0.00 | - | 2 | 0 | 0.00% |
