ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231117C00035000 | 2023-05-22 12:45PM EDT | 35.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231117C00040000 | 2023-05-24 3:57PM EDT | 40.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM231117C00045000 | 2023-04-24 1:04PM EDT | 45.00 | 25.50 | 20.60 | 20.90 | 0.00 | - | 31 | 51 | 32.42% |
| ZM231117C00050000 | 2023-05-25 9:49AM EDT | 50.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231117C00055000 | 2023-05-26 12:02PM EDT | 55.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZM231117C00060000 | 2023-05-26 2:37PM EDT | 60.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZM231117C00065000 | 2023-05-30 10:28AM EDT | 65.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231117C00070000 | 2023-05-30 12:56PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZM231117C00075000 | 2023-05-30 12:41PM EDT | 75.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZM231117C00080000 | 2023-05-30 1:34PM EDT | 80.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| ZM231117C00085000 | 2023-05-30 9:52AM EDT | 85.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM231117C00090000 | 2023-05-30 11:22AM EDT | 90.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZM231117C00095000 | 2023-05-30 2:21PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ZM231117C00100000 | 2023-05-30 10:17AM EDT | 100.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM231117C00105000 | 2023-05-30 11:39AM EDT | 105.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231117P00035000 | 2023-05-30 1:13PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM231117P00040000 | 2023-05-30 1:58PM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM231117P00045000 | 2023-05-30 10:30AM EDT | 45.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM231117P00050000 | 2023-05-30 2:50PM EDT | 50.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| ZM231117P00055000 | 2023-05-30 3:10PM EDT | 55.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| ZM231117P00060000 | 2023-05-30 2:05PM EDT | 60.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ZM231117P00065000 | 2023-05-23 3:07PM EDT | 65.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ZM231117P00070000 | 2023-05-30 2:26PM EDT | 70.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231117P00075000 | 2023-05-22 9:57AM EDT | 75.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM231117P00080000 | 2023-05-25 11:50AM EDT | 80.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZM231117P00085000 | 2023-05-22 9:59AM EDT | 85.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM231117P00090000 | 2023-05-30 9:48AM EDT | 90.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM231117P00095000 | 2023-05-30 9:48AM EDT | 95.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM231117P00100000 | 2023-05-26 12:25PM EDT | 100.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231117P00105000 | 2023-04-13 10:17AM EDT | 105.00 | 36.40 | 41.00 | 41.75 | 0.00 | - | - | 0 | 59.47% |
