Deutsche Märkte schließen in 2 Stunden 27 Minuten
DAX
18.015,41 -102,91 (-0,57%) Euro Stoxx 50
4.950,59 -30,50 (-0,61%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.318,40 -39,30 (-1,67%) EUR/USD
1,0708 -0,0017 (-0,16%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-04-25 12:40PM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM240510C00051000 | 2024-04-12 12:48PM EDT | 51.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240510C00055000 | 2024-04-26 11:46AM EDT | 55.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240510C00056000 | 2024-04-22 10:53AM EDT | 56.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ZM240510C00057000 | 2024-04-29 12:45PM EDT | 57.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ZM240510C00058000 | 2024-04-29 12:45PM EDT | 58.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| ZM240510C00059000 | 2024-04-29 10:59AM EDT | 59.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| ZM240510C00060000 | 2024-04-29 11:40AM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 216 | 0.00% |
| ZM240510C00061000 | 2024-04-29 3:39PM EDT | 61.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 251 | 0.00% |
| ZM240510C00062000 | 2024-04-29 3:34PM EDT | 62.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 151 | 456 | 0.00% |
| ZM240510C00063000 | 2024-04-29 2:10PM EDT | 63.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 91 | 153 | 0.00% |
| ZM240510C00064000 | 2024-04-29 3:48PM EDT | 64.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 574 | 487 | 1.56% |
| ZM240510C00065000 | 2024-04-29 3:23PM EDT | 65.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 510 | 372 | 3.13% |
| ZM240510C00066000 | 2024-04-29 3:54PM EDT | 66.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 155 | 242 | 6.25% |
| ZM240510C00067000 | 2024-04-29 1:43PM EDT | 67.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 34 | 158 | 6.25% |
| ZM240510C00068000 | 2024-04-29 3:44PM EDT | 68.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 12.50% |
| ZM240510C00069000 | 2024-04-29 12:14PM EDT | 69.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 67 | 12.50% |
| ZM240510C00070000 | 2024-04-29 3:44PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 425 | 12.50% |
| ZM240510C00071000 | 2024-04-18 11:02AM EDT | 71.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 12.50% |
| ZM240510C00072000 | 2024-04-25 1:39PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| ZM240510C00073000 | 2024-04-09 10:39AM EDT | 73.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 25.00% |
| ZM240510C00074000 | 2024-03-28 11:39AM EDT | 74.00 | 0.60 | 0.01 | 0.19 | 0.00 | - | 1 | 1 | 51.37% |
| ZM240510C00075000 | 2024-04-12 10:08AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| ZM240510C00078000 | 2024-03-28 3:55PM EDT | 78.00 | 0.72 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 63.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00049000 | 2024-04-25 1:36PM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ZM240510P00050000 | 2024-04-29 11:03AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ZM240510P00052000 | 2024-04-25 1:34PM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ZM240510P00053000 | 2024-04-29 11:57AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| ZM240510P00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| ZM240510P00055000 | 2024-04-29 2:03PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| ZM240510P00056000 | 2024-04-29 1:10PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 316 | 12.50% |
| ZM240510P00057000 | 2024-04-29 12:56PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 12.50% |
| ZM240510P00058000 | 2024-04-29 2:48PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 569 | 12.50% |
| ZM240510P00059000 | 2024-04-29 2:03PM EDT | 59.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 88 | 12.50% |
| ZM240510P00060000 | 2024-04-29 3:02PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 46 | 122 | 6.25% |
| ZM240510P00061000 | 2024-04-29 2:57PM EDT | 61.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 216 | 335 | 6.25% |
| ZM240510P00062000 | 2024-04-29 3:35PM EDT | 62.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 28 | 119 | 3.13% |
| ZM240510P00063000 | 2024-04-29 3:29PM EDT | 63.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 69 | 71 | 0.78% |
| ZM240510P00064000 | 2024-04-29 2:46PM EDT | 64.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 72 | 69 | 0.00% |
| ZM240510P00065000 | 2024-04-29 1:39PM EDT | 65.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 30 | 57 | 0.00% |
| ZM240510P00066000 | 2024-04-29 9:43AM EDT | 66.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240510P00067000 | 2024-04-29 10:01AM EDT | 67.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| ZM240510P00068000 | 2024-04-29 10:43AM EDT | 68.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| ZM240510P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ZM240510P00071000 | 2024-04-12 11:57AM EDT | 71.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
