ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231020C00035000 | 2023-05-25 9:49AM EDT | 35.00 | 28.75 | 32.75 | 33.50 | 0.00 | - | - | 1 | 80.96% |
| ZM231020C00040000 | 2023-06-09 1:49PM EDT | 40.00 | 28.55 | 28.15 | 28.80 | +0.23 | +0.81% | 1 | 27 | 73.14% |
| ZM231020C00045000 | 2023-05-31 2:01PM EDT | 45.00 | 23.60 | 23.70 | 24.30 | 0.00 | - | 12 | 36 | 66.92% |
| ZM231020C00050000 | 2023-06-07 11:19AM EDT | 50.00 | 20.95 | 19.55 | 20.10 | 0.00 | - | 4 | 58 | 62.46% |
| ZM231020C00055000 | 2023-06-05 10:21AM EDT | 55.00 | 14.50 | 15.75 | 16.10 | 0.00 | - | 2 | 17 | 58.37% |
| ZM231020C00060000 | 2023-06-09 10:23AM EDT | 60.00 | 13.27 | 12.30 | 12.65 | +0.42 | +3.27% | 3 | 128 | 55.36% |
| ZM231020C00065000 | 2023-06-09 3:37PM EDT | 65.00 | 9.70 | 9.35 | 9.55 | +0.65 | +7.18% | 25 | 1,039 | 52.61% |
| ZM231020C00070000 | 2023-06-09 12:35PM EDT | 70.00 | 6.95 | 6.95 | 7.15 | +0.20 | +2.96% | 22 | 1,818 | 51.09% |
| ZM231020C00075000 | 2023-06-09 3:45PM EDT | 75.00 | 5.35 | 5.10 | 5.25 | +0.78 | +17.07% | 118 | 1,677 | 50.11% |
| ZM231020C00080000 | 2023-06-09 1:47PM EDT | 80.00 | 3.75 | 3.70 | 3.80 | +0.55 | +17.19% | 97 | 955 | 49.82% |
| ZM231020C00085000 | 2023-06-09 3:48PM EDT | 85.00 | 2.74 | 2.62 | 2.81 | +0.34 | +14.17% | 30 | 597 | 49.98% |
| ZM231020C00090000 | 2023-06-09 11:02AM EDT | 90.00 | 1.66 | 1.86 | 2.03 | +0.11 | +7.10% | 18 | 1,023 | 49.82% |
| ZM231020C00095000 | 2023-06-07 1:26PM EDT | 95.00 | 1.15 | 1.32 | 1.45 | 0.00 | - | 1 | 227 | 49.63% |
| ZM231020C00100000 | 2023-06-09 3:32PM EDT | 100.00 | 1.00 | 0.95 | 1.06 | +0.17 | +20.48% | 7 | 2,166 | 49.88% |
| ZM231020C00105000 | 2023-06-09 10:17AM EDT | 105.00 | 0.68 | 0.67 | 0.74 | +0.08 | +13.33% | 3 | 953 | 49.56% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231020P00035000 | 2023-06-06 12:36PM EDT | 35.00 | 0.22 | 0.18 | 0.36 | 0.00 | - | 2 | 162 | 60.94% |
| ZM231020P00040000 | 2023-06-06 1:48PM EDT | 40.00 | 0.51 | 0.43 | 0.58 | +0.02 | +4.08% | 1 | 1,183 | 56.84% |
| ZM231020P00045000 | 2023-06-07 9:39AM EDT | 45.00 | 0.78 | 0.93 | 0.98 | 0.00 | - | 1 | 405 | 54.22% |
| ZM231020P00050000 | 2023-06-09 2:24PM EDT | 50.00 | 1.61 | 1.60 | 1.69 | -0.03 | -1.83% | 4 | 1,292 | 51.54% |
| ZM231020P00055000 | 2023-06-09 3:59PM EDT | 55.00 | 2.67 | 2.62 | 2.72 | +0.04 | +1.52% | 30 | 2,731 | 49.48% |
| ZM231020P00060000 | 2023-06-09 9:46AM EDT | 60.00 | 3.60 | 4.05 | 4.20 | -0.50 | -12.20% | 1 | 961 | 47.34% |
| ZM231020P00065000 | 2023-06-09 11:17AM EDT | 65.00 | 5.90 | 6.00 | 6.20 | -0.40 | -6.35% | 2 | 1,533 | 45.53% |
| ZM231020P00070000 | 2023-06-08 1:45PM EDT | 70.00 | 8.70 | 8.60 | 8.75 | 0.00 | - | 5 | 1,257 | 43.93% |
| ZM231020P00075000 | 2023-06-09 3:06PM EDT | 75.00 | 11.60 | 11.65 | 11.85 | -0.55 | -4.53% | 118 | 2,607 | 42.54% |
| ZM231020P00080000 | 2023-06-09 3:44PM EDT | 80.00 | 15.05 | 15.20 | 15.45 | -0.15 | -0.99% | 23 | 54,069 | 41.35% |
| ZM231020P00085000 | 2023-06-09 1:54PM EDT | 85.00 | 19.05 | 19.15 | 19.50 | +1.15 | +6.42% | 1 | 460 | 40.55% |
| ZM231020P00090000 | 2023-06-07 9:57AM EDT | 90.00 | 20.85 | 23.45 | 23.90 | 0.00 | - | 6 | 186 | 40.26% |
| ZM231020P00095000 | 2023-03-17 3:03PM EDT | 95.00 | 28.00 | 26.05 | 27.35 | 0.00 | - | 6 | 6 | 0.00% |
| ZM231020P00100000 | 2023-05-24 11:59AM EDT | 100.00 | 36.85 | 32.65 | 33.30 | 0.00 | - | 1 | 0 | 40.72% |
| ZM231020P00105000 | 2023-04-03 2:45PM EDT | 105.00 | 32.30 | 43.85 | 44.50 | 0.00 | - | 44 | 0 | 98.21% |
