Deutsche Märkte öffnen in 7 Stunden 21 Minuten
Nikkei 225
32.989,22 -242,05 (-0,73%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.577,90 +1.609,58 (+4,35%) CMC Crypto 200
861,76 +3,05 (+0,36%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2023-11-07 10:07AM EST | 35.00 | 29.20 | 33.45 | 34.95 | 0.00 | - | 3 | 33 | 74.85% |
| ZM240517C00040000 | 2023-11-29 9:38AM EST | 40.00 | 29.90 | 29.00 | 30.05 | 0.00 | - | 1 | 24 | 67.31% |
| ZM240517C00045000 | 2023-11-28 9:52AM EST | 45.00 | 22.10 | 24.40 | 25.50 | 0.00 | - | 1 | 171 | 60.60% |
| ZM240517C00050000 | 2023-11-28 1:22PM EST | 50.00 | 19.40 | 20.30 | 20.90 | 0.00 | - | 19 | 249 | 55.35% |
| ZM240517C00055000 | 2023-11-29 10:25AM EST | 55.00 | 17.00 | 16.15 | 16.55 | 0.00 | - | 2 | 57 | 51.15% |
| ZM240517C00060000 | 2023-12-04 12:29PM EST | 60.00 | 12.15 | 12.50 | 12.70 | -2.05 | -14.44% | 42 | 201 | 46.57% |
| ZM240517C00065000 | 2023-12-04 9:30AM EST | 65.00 | 9.15 | 9.30 | 9.80 | -0.85 | -8.50% | 8 | 294 | 45.65% |
| ZM240517C00070000 | 2023-12-04 2:55PM EST | 70.00 | 6.75 | 6.65 | 6.85 | -1.05 | -13.46% | 29 | 1,228 | 41.88% |
| ZM240517C00075000 | 2023-12-01 3:16PM EST | 75.00 | 4.70 | 4.60 | 4.80 | -0.79 | -14.39% | 1 | 1,561 | 40.48% |
| ZM240517C00080000 | 2023-12-04 12:20PM EST | 80.00 | 3.01 | 3.10 | 3.25 | -0.79 | -20.79% | 5 | 665 | 39.34% |
| ZM240517C00085000 | 2023-12-04 9:43AM EST | 85.00 | 2.32 | 2.08 | 2.17 | -0.20 | -7.94% | 3 | 124 | 38.67% |
| ZM240517C00090000 | 2023-12-04 9:30AM EST | 90.00 | 1.34 | 1.36 | 1.43 | -0.32 | -19.28% | 7 | 77 | 38.26% |
| ZM240517C00095000 | 2023-12-01 10:24AM EST | 95.00 | 0.91 | 0.89 | 0.94 | 0.00 | - | 1 | 33 | 38.09% |
| ZM240517C00100000 | 2023-12-04 10:37AM EST | 100.00 | 0.55 | 0.52 | 0.70 | -0.14 | -20.29% | 123 | 104 | 39.16% |
| ZM240517C00105000 | 2023-12-01 9:38AM EST | 105.00 | 0.31 | 0.30 | 0.47 | 0.00 | - | 1 | 218 | 39.21% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2023-12-01 12:56PM EST | 35.00 | 0.25 | 0.10 | 0.31 | 0.00 | - | 1 | 34 | 53.03% |
| ZM240517P00040000 | 2023-11-28 2:57PM EST | 40.00 | 0.33 | 0.14 | 0.50 | 0.00 | - | 2 | 602 | 52.00% |
| ZM240517P00045000 | 2023-12-04 3:57PM EST | 45.00 | 0.60 | 0.55 | 0.67 | +0.04 | +7.14% | 15 | 71 | 45.39% |
| ZM240517P00050000 | 2023-12-01 3:21PM EST | 50.00 | 0.87 | 1.01 | 1.13 | 0.00 | - | 14 | 284 | 41.99% |
| ZM240517P00055000 | 2023-12-04 12:56PM EST | 55.00 | 1.83 | 1.67 | 1.91 | +0.36 | +24.49% | 3 | 544 | 39.43% |
| ZM240517P00060000 | 2023-12-04 3:11PM EST | 60.00 | 3.25 | 2.89 | 3.10 | +0.35 | +12.07% | 2 | 1,244 | 37.18% |
| ZM240517P00065000 | 2023-12-04 3:33PM EST | 65.00 | 4.85 | 4.50 | 4.80 | +0.95 | +24.36% | 3 | 793 | 35.11% |
| ZM240517P00070000 | 2023-12-04 12:59PM EST | 70.00 | 7.14 | 6.75 | 7.10 | +1.14 | +19.00% | 5 | 172 | 33.19% |
| ZM240517P00075000 | 2023-12-04 11:33AM EST | 75.00 | 10.30 | 9.65 | 10.10 | +1.60 | +18.39% | 10 | 1,334 | 31.75% |
| ZM240517P00080000 | 2023-11-16 1:01PM EST | 80.00 | 17.85 | 13.25 | 13.85 | 0.00 | - | 5 | 28 | 31.43% |
| ZM240517P00085000 | 2023-11-20 12:48PM EST | 85.00 | 20.80 | 17.20 | 18.20 | 0.00 | - | 4 | 16 | 32.58% |
| ZM240517P00090000 | 2023-11-27 3:54PM EST | 90.00 | 24.45 | 20.95 | 22.60 | 0.00 | - | 2 | 2 | 31.85% |
| ZM240517P00095000 | 2023-10-12 8:33AM EST | 95.00 | 30.53 | 32.70 | 33.25 | 0.00 | - | - | 0 | 75.18% |
| ZM240517P00100000 | 2023-11-28 3:57PM EST | 100.00 | 32.45 | 31.10 | 32.45 | 0.00 | - | 5 | 0 | 37.99% |
| ZM240517P00105000 | 2023-12-04 9:44AM EST | 105.00 | 35.70 | 36.10 | 37.40 | -5.55 | -13.45% | 1 | 0 | 40.75% |
