Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,90 -9,80 (-0,49%) EUR/USD
1,0846 -0,0063 (-0,57%) Bitcoin EUR
26.210,60 +419,93 (+1,63%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 0.00 | - | 6 | 28 | 35.00 | 0.91 | -0.19 | -17.27% | 11 | 762 |
| 34.44 | 0.00 | - | 12 | 167 | 40.00 | 1.51 | -0.17 | -10.12% | 69 | 4,840 |
| 30.45 | 0.00 | - | 1 | 405 | 45.00 | 2.30 | -0.21 | -8.37% | 2 | 1,900 |
| 26.30 | 0.00 | - | 13 | 381 | 50.00 | 3.30 | -0.35 | -9.59% | 12 | 3,235 |
| 22.80 | 0.00 | - | 6 | 229 | 55.00 | 5.00 | 0.00 | - | 7 | 1,440 |
| 19.85 | 0.00 | - | 18 | 308 | 60.00 | 6.05 | -0.42 | -6.49% | 19 | 2,716 |
| 19.15 | +2.25 | +13.31% | 8 | 6,539 | 65.00 | 7.77 | -0.79 | -9.23% | 20 | 2,151 |
| 16.60 | +0.83 | +5.26% | 11 | 952 | 70.00 | 9.87 | -0.83 | -7.76% | 23 | 2,629 |
| 14.00 | +0.75 | +5.66% | 11 | 1,871 | 75.00 | 12.31 | -0.94 | -7.09% | 4 | 2,805 |
| 12.00 | +0.80 | +7.14% | 3 | 1,300 | 80.00 | 15.93 | 0.00 | - | 14 | 1,268 |
| 9.91 | +0.61 | +6.56% | 8 | 661 | 85.00 | 21.62 | 0.00 | - | 65 | 959 |
| 8.30 | +0.50 | +6.41% | 5 | 1,772 | 90.00 | 21.60 | -1.35 | -5.88% | 300 | 2,314 |
| 6.76 | +0.38 | +5.96% | 1 | 443 | 95.00 | 26.40 | 0.00 | - | 1 | 1,760 |
| 5.70 | +0.85 | +17.53% | 80 | 2,719 | 100.00 | 28.71 | -4.74 | -14.17% | 1 | 1,597 |
| 3.45 | 0.00 | - | 9 | 976 | 105.00 | 37.15 | 0.00 | - | 5 | 494 |
| 3.71 | +0.55 | +17.41% | 2 | 941 | 110.00 | 42.19 | 0.00 | - | 51 | 1,630 |
| 2.85 | +0.30 | +11.76% | 1 | 625 | 115.00 | 45.15 | 0.00 | - | 1 | 559 |
| 2.53 | +0.25 | +10.96% | 8 | 1,142 | 120.00 | 49.30 | 0.00 | - | 267 | 582 |
| 1.90 | -0.10 | -5.00% | 1 | 1,218 | 125.00 | 55.76 | 0.00 | - | 2 | 151 |
| 1.57 | +0.09 | +6.08% | 2 | 1,162 | 130.00 | 64.80 | 0.00 | - | 1 | 2,206 |
| 1.20 | 0.00 | - | 2 | 365 | 135.00 | 62.75 | 0.00 | - | 1 | 0 |
| 0.97 | 0.00 | - | 1 | 617 | 140.00 | 70.75 | 0.00 | - | 81 | 0 |
| 0.97 | +0.22 | +29.33% | 1 | 551 | 145.00 | 70.45 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 1 | 2,795 | 150.00 | 66.60 | 0.00 | - | 4 | 0 |
| 0.62 | +0.02 | +3.33% | 4 | 324 | 155.00 | 84.90 | 0.00 | - | 1 | 8 |
| 0.54 | 0.00 | - | 15 | 2,803 | 160.00 | 85.58 | 0.00 | - | 4 | 0 |
| 0.49 | +0.07 | +16.67% | 4 | 310 | 165.00 | 93.90 | 0.00 | - | 54 | 33 |
| 0.40 | +0.03 | +8.11% | 4 | 763 | 170.00 | 96.70 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 6 | 783 | 175.00 | 99.90 | 0.00 | - | 3 | 4 |
| 0.29 | 0.00 | - | 20 | 1,733 | 180.00 | 110.30 | 0.00 | - | 2 | 4 |
| 0.31 | +0.03 | +10.71% | 2 | 219 | 185.00 | 105.15 | 0.00 | - | 27 | 0 |
| 0.30 | 0.00 | - | 2 | 768 | 190.00 | 119.20 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 3 | 530 | 195.00 | 120.58 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 22 | 989 | 200.00 | 128.55 | 0.00 | - | 4 | 0 |
| 0.15 | 0.00 | - | 6 | 599 | 210.00 | 142.70 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 175 | 1,657 | 220.00 | 152.53 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 27 | 448 | 230.00 | 164.05 | 0.00 | - | 300 | 0 |
| 0.10 | 0.00 | - | 32 | 5,735 | 240.00 | 161.70 | 0.00 | - | 170 | 0 |
| 0.08 | 0.00 | - | 10 | 1,859 | 250.00 | 177.50 | 0.00 | - | 180 | 0 |
| 0.05 | -0.13 | -72.22% | 1 | 1,124 | 260.00 | 179.20 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 1 | 366 | 270.00 | 190.65 | 0.00 | - | 100 | 0 |
| 0.12 | 0.00 | - | 3 | 297 | 280.00 | 199.73 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 1,377 | 290.00 | 187.40 | 0.00 | - | 2 | 0 |
| 0.04 | -0.02 | -33.33% | 306 | 953 | 300.00 | 228.47 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 50 | 475 | 310.00 | 230.20 | 0.00 | - | 175 | 0 |
| 0.02 | 0.00 | - | 1 | 323 | 320.00 | 210.85 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 20 | 1,733 | 330.00 | 225.85 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 100 | 284 | 340.00 | 260.10 | 0.00 | - | 50 | 0 |
| 0.03 | -0.03 | -50.00% | 4 | 3,311 | 350.00 | 270.25 | 0.00 | - | 25 | 0 |
| 0.07 | 0.00 | - | 50 | 443 | 360.00 | 285.95 | -5.80 | -1.99% | 6 | 0 |
| 0.03 | 0.00 | - | 5 | 212 | 370.00 | 290.28 | 0.00 | - | 6 | 0 |
| 0.03 | -0.02 | -40.00% | 4 | 110 | 380.00 | 261.68 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 50 | 202 | 390.00 | 284.72 | 0.00 | - | 1 | 0 |
| 0.04 | +0.02 | +100.00% | 2 | 67,484 | 400.00 | 297.09 | 0.00 | - | 300 | 0 |
| 0.04 | 0.00 | - | 50 | 77 | 410.00 | 305.25 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 100 | 121 | 420.00 | 321.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 777 | 430.00 | 349.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 1,505 | 440.00 | 363.00 | 0.00 | - | 2 | 0 |
