Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
33.216,05 -215,46 (-0,64%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.545,29 +1.387,15 (+3,84%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Februar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240216C00035000 | 2023-11-15 2:58PM EST | 35.00 | 29.78 | 35.50 | 36.00 | 0.00 | - | 1 | 5 | 94.73% |
| ZM240216C00040000 | 2023-11-21 10:36AM EST | 40.00 | 25.48 | 30.55 | 31.05 | 0.00 | - | 10 | 20 | 80.66% |
| ZM240216C00045000 | 2023-11-17 3:46PM EST | 45.00 | 20.09 | 25.40 | 26.55 | 0.00 | - | 1 | 21 | 71.14% |
| ZM240216C00050000 | 2023-11-21 10:16AM EST | 50.00 | 15.49 | 20.80 | 21.25 | 0.00 | - | 1 | 36 | 58.47% |
| ZM240216C00055000 | 2023-12-01 10:33AM EST | 55.00 | 14.95 | 16.15 | 16.35 | +4.12 | +38.04% | 3 | 51 | 50.98% |
| ZM240216C00060000 | 2023-12-01 1:45PM EST | 60.00 | 11.55 | 11.65 | 11.80 | +2.14 | +22.74% | 3 | 919 | 43.29% |
| ZM240216C00065000 | 2023-12-01 3:59PM EST | 65.00 | 7.65 | 7.65 | 7.75 | +2.15 | +39.09% | 115 | 1,133 | 37.93% |
| ZM240216C00070000 | 2023-12-01 3:57PM EST | 70.00 | 4.45 | 4.50 | 4.60 | +1.29 | +40.82% | 358 | 2,146 | 35.13% |
| ZM240216C00075000 | 2023-12-01 3:32PM EST | 75.00 | 2.46 | 2.37 | 2.41 | +0.92 | +59.74% | 369 | 2,935 | 33.28% |
| ZM240216C00080000 | 2023-12-01 3:59PM EST | 80.00 | 1.14 | 1.12 | 1.17 | +0.41 | +56.16% | 455 | 659 | 32.69% |
| ZM240216C00085000 | 2023-12-01 3:59PM EST | 85.00 | 0.53 | 0.53 | 0.55 | +0.20 | +60.61% | 108 | 2,546 | 32.84% |
| ZM240216C00090000 | 2023-12-01 3:55PM EST | 90.00 | 0.28 | 0.25 | 0.27 | +0.12 | +75.00% | 376 | 9,090 | 33.69% |
| ZM240216C00095000 | 2023-12-01 3:13PM EST | 95.00 | 0.14 | 0.13 | 0.24 | +0.04 | +40.00% | 267 | 1,087 | 38.38% |
| ZM240216C00100000 | 2023-12-01 2:32PM EST | 100.00 | 0.12 | 0.06 | 0.19 | +0.07 | +140.00% | 52 | 908 | 41.65% |
| ZM240216C00105000 | 2023-11-29 2:33PM EST | 105.00 | 0.04 | 0.04 | 0.16 | 0.00 | - | 6 | 184 | 44.92% |
| ZM240216C00110000 | 2023-12-01 2:18PM EST | 110.00 | 0.05 | 0.02 | 0.08 | +0.02 | +66.67% | 43 | 284 | 44.34% |
Putsfür16. Februar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240216P00035000 | 2023-11-27 10:41AM EST | 35.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 3 | 75 | 66.80% |
| ZM240216P00040000 | 2023-12-01 1:08PM EST | 40.00 | 0.08 | 0.01 | 0.13 | +0.03 | +60.00% | 7 | 138 | 57.03% |
| ZM240216P00045000 | 2023-11-30 1:54PM EST | 45.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 10 | 315 | 53.71% |
| ZM240216P00050000 | 2023-12-01 12:03PM EST | 50.00 | 0.19 | 0.13 | 0.23 | -0.03 | -13.64% | 2 | 711 | 44.73% |
| ZM240216P00055000 | 2023-12-01 3:13PM EST | 55.00 | 0.32 | 0.31 | 0.36 | -0.12 | -27.27% | 64 | 1,083 | 37.70% |
| ZM240216P00060000 | 2023-12-01 3:45PM EST | 60.00 | 0.73 | 0.72 | 0.74 | -0.36 | -33.03% | 230 | 1,702 | 33.25% |
| ZM240216P00065000 | 2023-12-01 2:37PM EST | 65.00 | 1.66 | 1.65 | 1.69 | -0.60 | -26.55% | 34 | 3,054 | 30.76% |
| ZM240216P00070000 | 2023-12-01 3:47PM EST | 70.00 | 3.47 | 3.40 | 3.55 | -1.23 | -26.17% | 381 | 696 | 29.14% |
| ZM240216P00075000 | 2023-12-01 12:57PM EST | 75.00 | 6.35 | 6.30 | 6.40 | -1.70 | -21.12% | 8 | 619 | 27.14% |
| ZM240216P00080000 | 2023-12-01 3:47PM EST | 80.00 | 10.30 | 10.15 | 10.30 | -4.95 | -32.46% | 203 | 935 | 25.78% |
| ZM240216P00085000 | 2023-10-16 8:48AM EST | 85.00 | 22.24 | 19.80 | 24.00 | 0.00 | - | 1 | 0 | 95.53% |
| ZM240216P00090000 | 2023-11-20 12:48PM EST | 90.00 | 24.95 | 19.55 | 20.05 | 0.00 | - | 1 | 0 | 35.45% |
| ZM240216P00095000 | 2023-10-04 9:04AM EST | 95.00 | 28.95 | 31.80 | 32.05 | 0.00 | - | 2 | 0 | 114.20% |
| ZM240216P00100000 | 2023-10-24 2:56PM EST | 100.00 | 37.80 | 35.85 | 36.40 | 0.00 | - | 2 | 0 | 115.33% |
| ZM240216P00105000 | 2023-09-07 9:03AM EST | 105.00 | 32.45 | 39.30 | 39.80 | 0.00 | - | 7 | 0 | 108.42% |
| ZM240216P00110000 | 2023-09-06 10:05AM EST | 110.00 | 36.80 | 44.95 | 45.20 | 0.00 | - | 2 | 0 | 119.73% |
