ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM231020C000350002023-05-25 9:49AM EDT35.0028.7532.7533.500.00--180.96%
ZM231020C000400002023-06-09 1:49PM EDT40.0028.5528.1528.80+0.23+0.81%12773.14%
ZM231020C000450002023-05-31 2:01PM EDT45.0023.6023.7024.300.00-123666.92%
ZM231020C000500002023-06-07 11:19AM EDT50.0020.9519.5520.100.00-45862.46%
ZM231020C000550002023-06-05 10:21AM EDT55.0014.5015.7516.100.00-21758.37%
ZM231020C000600002023-06-09 10:23AM EDT60.0013.2712.3012.65+0.42+3.27%312855.36%
ZM231020C000650002023-06-09 3:37PM EDT65.009.709.359.55+0.65+7.18%251,03952.61%
ZM231020C000700002023-06-09 12:35PM EDT70.006.956.957.15+0.20+2.96%221,81851.09%
ZM231020C000750002023-06-09 3:45PM EDT75.005.355.105.25+0.78+17.07%1181,67750.11%
ZM231020C000800002023-06-09 1:47PM EDT80.003.753.703.80+0.55+17.19%9795549.82%
ZM231020C000850002023-06-09 3:48PM EDT85.002.742.622.81+0.34+14.17%3059749.98%
ZM231020C000900002023-06-09 11:02AM EDT90.001.661.862.03+0.11+7.10%181,02349.82%
ZM231020C000950002023-06-07 1:26PM EDT95.001.151.321.450.00-122749.63%
ZM231020C001000002023-06-09 3:32PM EDT100.001.000.951.06+0.17+20.48%72,16649.88%
ZM231020C001050002023-06-09 10:17AM EDT105.000.680.670.74+0.08+13.33%395349.56%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM231020P000350002023-06-06 12:36PM EDT35.000.220.180.360.00-216260.94%
ZM231020P000400002023-06-06 1:48PM EDT40.000.510.430.58+0.02+4.08%11,18356.84%
ZM231020P000450002023-06-07 9:39AM EDT45.000.780.930.980.00-140554.22%
ZM231020P000500002023-06-09 2:24PM EDT50.001.611.601.69-0.03-1.83%41,29251.54%
ZM231020P000550002023-06-09 3:59PM EDT55.002.672.622.72+0.04+1.52%302,73149.48%
ZM231020P000600002023-06-09 9:46AM EDT60.003.604.054.20-0.50-12.20%196147.34%
ZM231020P000650002023-06-09 11:17AM EDT65.005.906.006.20-0.40-6.35%21,53345.53%
ZM231020P000700002023-06-08 1:45PM EDT70.008.708.608.750.00-51,25743.93%
ZM231020P000750002023-06-09 3:06PM EDT75.0011.6011.6511.85-0.55-4.53%1182,60742.54%
ZM231020P000800002023-06-09 3:44PM EDT80.0015.0515.2015.45-0.15-0.99%2354,06941.35%
ZM231020P000850002023-06-09 1:54PM EDT85.0019.0519.1519.50+1.15+6.42%146040.55%
ZM231020P000900002023-06-07 9:57AM EDT90.0020.8523.4523.900.00-618640.26%
ZM231020P000950002023-03-17 3:03PM EDT95.0028.0026.0527.350.00-660.00%
ZM231020P001000002023-05-24 11:59AM EDT100.0036.8532.6533.300.00-1040.72%
ZM231020P001050002023-04-03 2:45PM EDT105.0032.3043.8544.500.00-44098.21%