Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.141,64 -691,04 (-1,15%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 35.00 | 26.65 | 26.85 | 27.35 | 0.00 | - | 2 | 35 | 117.19% |
| ZM240517C00040000 | 2023-12-11 2:06PM EDT | 40.00 | 34.40 | 31.05 | 31.90 | 0.00 | - | 2 | 24 | 398.14% |
| ZM240517C00045000 | 2024-04-23 9:51AM EDT | 45.00 | 15.70 | 16.90 | 17.50 | 0.00 | - | 1 | 171 | 80.08% |
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 12.30 | 11.90 | 12.55 | 0.00 | - | 1 | 265 | 59.28% |
| ZM240517C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 7.35 | 7.15 | 7.70 | +0.22 | +3.09% | 22 | 451 | 53.32% |
| ZM240517C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 3.10 | 3.00 | 3.15 | +0.63 | +25.51% | 66 | 1,356 | 34.13% |
| ZM240517C00065000 | 2024-04-26 3:56PM EDT | 65.00 | 0.71 | 0.70 | 0.75 | +0.02 | +2.90% | 188 | 3,275 | 30.98% |
| ZM240517C00070000 | 2024-04-26 3:41PM EDT | 70.00 | 0.21 | 0.15 | 0.20 | +0.03 | +16.67% | 82 | 6,826 | 35.74% |
| ZM240517C00075000 | 2024-04-26 3:56PM EDT | 75.00 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 14 | 3,830 | 42.97% |
| ZM240517C00080000 | 2024-04-25 1:29PM EDT | 80.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 5 | 2,410 | 50.59% |
| ZM240517C00085000 | 2024-04-25 3:54PM EDT | 85.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 567 | 63.87% |
| ZM240517C00090000 | 2024-04-26 11:30AM EDT | 90.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 16 | 731 | 72.66% |
| ZM240517C00095000 | 2024-04-26 11:52AM EDT | 95.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 6 | 404 | 81.25% |
| ZM240517C00100000 | 2024-04-18 12:00PM EDT | 100.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 33 | 1,696 | 88.48% |
| ZM240517C00105000 | 2024-03-13 2:51PM EDT | 105.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 289 | 98.44% |
| ZM240517C00110000 | 2024-04-16 3:56PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 706 | 98.83% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 151 | 96.88% |
| ZM240517P00040000 | 2024-04-19 9:52AM EDT | 40.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 662 | 89.45% |
| ZM240517P00045000 | 2024-04-22 10:43AM EDT | 45.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 391 | 68.75% |
| ZM240517P00050000 | 2024-04-26 11:35AM EDT | 50.00 | 0.07 | 0.01 | 0.09 | +0.01 | +16.67% | 6 | 643 | 49.41% |
| ZM240517P00055000 | 2024-04-26 3:41PM EDT | 55.00 | 0.17 | 0.12 | 0.17 | -0.11 | -39.29% | 38 | 6,635 | 35.06% |
| ZM240517P00060000 | 2024-04-26 3:56PM EDT | 60.00 | 0.91 | 0.85 | 0.90 | -0.37 | -28.91% | 1,599 | 6,858 | 29.44% |
| ZM240517P00065000 | 2024-04-26 3:55PM EDT | 65.00 | 3.64 | 3.45 | 4.30 | -0.86 | -19.11% | 65 | 3,242 | 41.50% |
| ZM240517P00070000 | 2024-04-26 10:17AM EDT | 70.00 | 8.44 | 7.65 | 8.40 | -0.79 | -8.56% | 10 | 1,810 | 43.02% |
| ZM240517P00075000 | 2024-04-18 9:48AM EDT | 75.00 | 14.70 | 12.60 | 13.35 | 0.00 | - | 1 | 64 | 57.13% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 80.00 | 15.95 | 17.75 | 18.25 | 0.00 | - | 1 | 0 | 65.92% |
| ZM240517P00085000 | 2023-12-14 3:44PM EDT | 85.00 | 14.44 | 15.25 | 15.65 | 0.00 | - | 1 | 17 | 0.00% |
| ZM240517P00090000 | 2023-12-27 10:43AM EDT | 90.00 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240517P00095000 | 2024-01-12 10:54AM EDT | 95.00 | 24.87 | 28.70 | 29.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 100.00 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 119.92% |
| ZM240517P00105000 | 2023-12-04 10:44AM EDT | 105.00 | 35.70 | 37.10 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
