ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230818C00035000 | 2023-05-09 9:59AM EDT | 35.00 | 28.26 | 31.55 | 32.05 | 0.00 | - | 1 | 26 | 87.06% |
| ZM230818C00040000 | 2023-05-25 9:39AM EDT | 40.00 | 23.40 | 26.60 | 27.40 | 0.00 | - | 1 | 13 | 77.15% |
| ZM230818C00045000 | 2023-05-24 2:54PM EDT | 45.00 | 18.80 | 22.10 | 22.50 | 0.00 | - | 6 | 3,022 | 68.63% |
| ZM230818C00050000 | 2023-05-26 10:02AM EDT | 50.00 | 18.95 | 17.60 | 18.00 | +4.45 | +30.69% | 6 | 21 | 61.84% |
| ZM230818C00055000 | 2023-05-25 12:24PM EDT | 55.00 | 14.88 | 13.45 | 13.65 | +3.78 | +34.05% | 12 | 48 | 55.76% |
| ZM230818C00060000 | 2023-05-26 3:36PM EDT | 60.00 | 10.10 | 9.75 | 9.95 | +1.25 | +14.12% | 7 | 425 | 51.94% |
| ZM230818C00065000 | 2023-05-26 3:55PM EDT | 65.00 | 6.85 | 6.70 | 6.85 | +0.65 | +10.48% | 172 | 1,508 | 49.72% |
| ZM230818C00070000 | 2023-05-26 3:52PM EDT | 70.00 | 4.50 | 4.35 | 4.50 | +0.45 | +11.11% | 969 | 4,989 | 47.84% |
| ZM230818C00075000 | 2023-05-26 3:51PM EDT | 75.00 | 2.85 | 2.76 | 2.83 | +0.31 | +12.20% | 240 | 1,087 | 46.66% |
| ZM230818C00080000 | 2023-05-26 3:52PM EDT | 80.00 | 1.79 | 1.72 | 1.78 | +0.15 | +9.15% | 124 | 955 | 46.58% |
| ZM230818C00085000 | 2023-05-26 3:04PM EDT | 85.00 | 1.14 | 1.05 | 1.18 | +0.09 | +8.57% | 92 | 799 | 47.71% |
| ZM230818C00090000 | 2023-05-26 2:45PM EDT | 90.00 | 0.77 | 0.65 | 0.78 | +0.16 | +26.23% | 30 | 817 | 48.66% |
| ZM230818C00095000 | 2023-05-26 3:41PM EDT | 95.00 | 0.49 | 0.43 | 0.54 | +0.08 | +19.51% | 606 | 700 | 50.02% |
| ZM230818C00100000 | 2023-05-26 3:16PM EDT | 100.00 | 0.32 | 0.24 | 0.33 | +0.17 | +113.33% | 14 | 1,342 | 49.95% |
| ZM230818C00105000 | 2023-05-26 1:52PM EDT | 105.00 | 0.22 | 0.15 | 0.34 | +0.10 | +83.33% | 21 | 350 | 51.66% |
| ZM230818C00110000 | 2023-05-26 12:51PM EDT | 110.00 | 0.16 | 0.08 | 0.21 | +0.06 | +60.00% | 163 | 805 | 51.27% |
| ZM230818C00115000 | 2023-05-25 12:06PM EDT | 115.00 | 0.06 | 0.04 | 0.20 | 0.00 | - | 10 | 528 | 53.42% |
| ZM230818C00120000 | 2023-05-26 3:59PM EDT | 120.00 | 0.10 | 0.03 | 0.13 | +0.01 | +11.11% | 25 | 407 | 53.81% |
| ZM230818C00125000 | 2023-05-23 3:37PM EDT | 125.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 2 | 365 | 57.32% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230818P00035000 | 2023-05-26 10:37AM EDT | 35.00 | 0.10 | 0.08 | 0.16 | -0.01 | -9.09% | 4 | 236 | 66.21% |
| ZM230818P00040000 | 2023-05-26 12:30PM EDT | 40.00 | 0.21 | 0.14 | 0.35 | -0.03 | -12.50% | 172 | 831 | 60.84% |
| ZM230818P00045000 | 2023-05-26 1:05PM EDT | 45.00 | 0.39 | 0.42 | 0.48 | -0.12 | -23.53% | 60 | 3,436 | 55.27% |
| ZM230818P00050000 | 2023-05-26 2:59PM EDT | 50.00 | 0.85 | 0.86 | 0.94 | -0.20 | -19.05% | 104 | 1,759 | 51.88% |
| ZM230818P00055000 | 2023-05-26 2:16PM EDT | 55.00 | 1.52 | 1.62 | 1.63 | -0.40 | -20.83% | 35 | 1,879 | 48.22% |
| ZM230818P00060000 | 2023-05-26 3:00PM EDT | 60.00 | 2.79 | 2.85 | 2.91 | -0.36 | -11.43% | 342 | 1,451 | 45.80% |
| ZM230818P00065000 | 2023-05-26 3:40PM EDT | 65.00 | 4.75 | 4.65 | 4.85 | -0.57 | -10.71% | 91 | 9,141 | 43.82% |
| ZM230818P00070000 | 2023-05-26 12:30PM EDT | 70.00 | 6.65 | 7.30 | 7.45 | -1.56 | -19.00% | 6 | 2,446 | 41.60% |
| ZM230818P00075000 | 2023-05-23 2:23PM EDT | 75.00 | 10.90 | 10.70 | 10.85 | 0.00 | - | 33 | 382 | 40.31% |
| ZM230818P00080000 | 2023-05-25 2:02PM EDT | 80.00 | 16.97 | 14.60 | 14.95 | 0.00 | - | 4 | 724 | 40.45% |
| ZM230818P00085000 | 2023-05-26 10:26AM EDT | 85.00 | 18.73 | 19.05 | 19.40 | -2.49 | -11.73% | 1 | 97 | 40.48% |
| ZM230818P00090000 | 2023-05-25 9:37AM EDT | 90.00 | 27.47 | 23.65 | 24.20 | 0.00 | - | 2 | 2 | 43.02% |
| ZM230818P00095000 | 2023-05-03 2:35PM EDT | 95.00 | 33.90 | 28.40 | 29.25 | 0.00 | - | 6 | 0 | 49.66% |
| ZM230818P00100000 | 2023-05-24 9:33AM EDT | 100.00 | 34.00 | 33.40 | 34.15 | 0.00 | - | 1 | 0 | 52.44% |
| ZM230818P00105000 | 2023-04-17 9:30AM EDT | 105.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM230818P00110000 | 2023-03-24 2:18PM EDT | 110.00 | 41.90 | 45.65 | 46.35 | 0.00 | - | 3 | 0 | 92.07% |
| ZM230818P00115000 | 2023-02-02 2:40PM EDT | 115.00 | 33.63 | 43.90 | 44.95 | 0.00 | - | 1 | 13 | 0.00% |
| ZM230818P00120000 | 2023-02-27 3:37PM EDT | 120.00 | 47.05 | 49.15 | 49.70 | 0.00 | - | 3 | 0 | 0.00% |
| ZM230818P00125000 | 2023-04-05 9:40AM EDT | 125.00 | 53.05 | 61.35 | 61.80 | 0.00 | - | 2 | 0 | 113.43% |
