Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,15+2,57 (+3,59%)
Börsenschluss: 04:00PM EST
74,05 -0,10 (-0,13%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230616C000400002022-08-01 11:28AM EST40.0070.0070.9572.550.00--37651.37%
ZM230616C000450002022-08-01 11:29AM EST45.0065.7066.9567.950.00--46508.06%
ZM230616C000500002022-08-01 11:30AM EST50.0061.7563.0066.250.00--36458.20%
ZM230616C000550002022-07-14 1:36PM EST55.0050.7558.9059.850.00--8387.01%
ZM230616C000600002022-08-08 8:46AM EST60.0063.8055.3555.950.00--39351.51%
ZM230616C000650002022-08-09 11:32AM EST65.0049.5051.7552.450.00-4172323.65%
ZM230616C000700002022-08-08 1:08PM EST70.0054.8548.2048.900.00--287299.50%
ZM230616C000750002022-08-09 11:33AM EST75.0042.8544.9545.650.00-2138280.43%
ZM230616C000800002022-08-08 11:56AM EST80.0048.1041.6042.500.00--92263.05%
ZM230616C000850002022-08-09 12:48PM EST85.0036.7538.7039.400.00-128248.68%
ZM230616C000900002022-08-09 12:48PM EST90.0033.9535.9036.450.00-2468235.94%
ZM230616C000950002022-08-08 2:36PM EST95.0038.2033.1533.600.00-216224.22%
ZM230616C001000002022-08-11 9:27AM EST100.0035.0030.6531.00-1.20-3.31%4134214.40%
ZM230616C001050002022-08-08 10:49AM EST105.0033.9028.3028.650.00-1486205.93%
ZM230616C001100002022-08-10 9:41AM EST110.0027.3526.0526.40+2.75+11.18%115178198.10%
ZM230616C001150002022-08-10 8:34AM EST115.0025.7023.9524.30+3.15+13.97%2281191.06%
ZM230616C001200002022-08-10 10:25AM EST120.0024.0622.0522.55-2.89-10.72%31,644185.47%
ZM230616C001250002022-08-11 10:45AM EST125.0021.5920.2520.85+1.49+7.41%81,148180.14%
ZM230616C001300002022-08-09 2:50PM EST130.0018.7818.5518.900.00-226174.19%
ZM230616C001350002022-08-09 9:20AM EST135.0017.6517.0517.400.00-1131169.84%
ZM230616C001400002022-08-09 9:55AM EST140.0016.4015.6015.950.00-572165.50%
ZM230616C001450002022-08-10 1:52PM EST145.0015.8114.2514.60+0.07+0.44%833161.49%
ZM230616C001500002022-08-10 8:36AM EST150.0013.9513.1513.40-2.75-16.47%2616158.33%
ZM230616C001550002022-08-01 10:59AM EST155.0010.9612.0512.300.00--55155.19%
ZM230616C001600002022-08-08 2:18PM EST160.0013.6911.0011.300.00--80152.23%
ZM230616C001650002022-08-01 11:06AM EST165.009.0010.1510.500.00--592150.20%
ZM230616C001700002022-08-05 2:42PM EST170.0010.729.309.500.00--872147.31%
ZM230616C001750002022-08-11 10:33AM EST175.009.458.558.75-2.49-20.85%1709145.24%
ZM230616C001800002022-08-01 1:13PM EST180.006.457.808.000.00--156142.93%
ZM230616C001850002022-08-10 2:49PM EST185.008.257.157.35+2.31+38.89%-83141.02%
ZM230616C001900002022-08-11 8:30AM EST190.008.006.606.80-0.55-6.43%1242139.55%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230616P000400002022-08-11 12:57PM EST40.002.001.552.05+0.19+10.50%132787.40%
ZM230616P000450002022-08-08 8:51AM EST45.002.512.532.760.00--184.33%
ZM230616P000500002022-08-04 10:49AM EST50.003.053.353.500.00--5278.71%
ZM230616P000550002022-08-01 2:30PM EST55.004.254.304.450.00--10873.51%
ZM230616P000600002022-08-10 1:37PM EST60.005.155.355.55+0.21+4.25%214068.12%
ZM230616P000650002022-07-27 1:41PM EST65.006.806.606.800.00--77262.70%
ZM230616P000700002022-08-10 10:34AM EST70.007.598.008.25+0.54+7.66%117157.03%
ZM230616P000750002022-08-04 10:52AM EST75.008.759.509.750.00--15150.28%
ZM230616P000800002022-08-11 9:56AM EST80.0010.6411.2511.45-0.38-3.45%318043.35%
ZM230616P000850002022-08-04 1:47PM EST85.0012.1013.1013.350.00--17433.53%
ZM230616P000900002022-08-10 8:32AM EST90.0014.5015.1515.35-1.18-7.53%44150.00%
ZM230616P000950002022-08-11 9:17AM EST95.0015.9717.3017.55-1.58-9.00%17930.00%
ZM230616P001000002022-08-04 10:00AM EST100.0018.4019.6520.050.00--1550.00%
ZM230616P001050002022-08-11 9:33AM EST105.0020.6522.2022.45+0.71+3.56%2600.00%
ZM230616P001100002022-08-03 12:20PM EST110.0022.4124.7525.100.00-2430.00%
ZM230616P001150002022-08-08 10:47AM EST115.0025.0027.6527.950.00--540.00%
ZM230616P001200002022-08-10 8:30AM EST120.0029.2030.6030.95+1.60+5.80%11310.00%
ZM230616P001250002022-08-11 9:06AM EST125.0031.3033.7034.25-4.91-13.56%1360.00%
ZM230616P001300002022-08-08 2:43PM EST130.0034.1037.0537.400.00-20690.00%
ZM230616P001350002022-07-22 2:33PM EST135.0041.4540.4540.800.00--490.00%
ZM230616P001400002022-07-27 2:13PM EST140.0045.5543.9544.300.00--200.00%
ZM230616P001450002022-07-20 10:37AM EST145.0047.4547.6047.950.00--420.00%
ZM230616P001500002022-08-08 9:14AM EST150.0045.4051.3551.900.00-21270.00%
ZM230616P001600002022-07-21 11:43AM EST160.0057.7559.0559.600.00--340.00%
ZM230616P001700002022-07-11 9:26AM EST170.0065.8565.5065.950.00--190.00%
ZM230616P001750002022-08-01 11:47AM EST175.0072.5071.6572.200.00--150.00%
ZM230616P001800002022-07-19 12:53PM EST180.0081.7575.9576.550.00--60.00%
ZM230616P001850002022-07-20 12:08PM EST185.0081.3080.1581.000.00--110.00%
ZM230616P001900002022-07-26 12:11PM EST190.0091.4184.8585.450.00--340.00%