Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,63-0,89 (-1,42%)
Börsenschluss: 04:00PM EDT
61,45 -0,18 (-0,29%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240517C000350002024-03-28 3:39PM EDT35.0030.9026.5027.050.00-13396.88%
ZM240517C000400002023-12-11 2:06PM EDT40.0034.4031.0531.900.00-224319.14%
ZM240517C000450002024-04-12 3:05PM EDT45.0017.0016.6017.15-6.00-26.09%117164.65%
ZM240517C000500002024-04-11 1:34PM EDT50.0012.9011.7012.400.00-125653.17%
ZM240517C000550002024-04-08 12:44PM EDT55.008.817.057.950.00-212552.73%
ZM240517C000600002024-04-12 3:58PM EDT60.003.553.453.55-0.55-13.41%7435735.89%
ZM240517C000650002024-04-12 3:58PM EDT65.001.251.191.24-0.22-14.97%1712,57533.52%
ZM240517C000700002024-04-12 3:55PM EDT70.000.390.370.41-0.07-15.22%1976,12435.25%
ZM240517C000750002024-04-12 3:55PM EDT75.000.110.060.13-0.05-31.25%793,82137.11%
ZM240517C000800002024-04-12 2:35PM EDT80.000.050.040.07-0.06-54.55%32,53941.99%
ZM240517C000850002024-04-12 1:03PM EDT85.000.040.000.13-0.02-33.33%256055.08%
ZM240517C000900002024-04-12 9:30AM EDT90.000.020.020.16-0.01-33.33%185659.38%
ZM240517C000950002024-04-12 9:56AM EDT95.000.060.000.18+0.03+100.00%139366.41%
ZM240517C001000002024-03-26 12:59PM EDT100.000.030.000.170.00-41,69772.27%
ZM240517C001050002024-03-13 2:51PM EDT105.000.050.000.170.00-128978.13%
ZM240517C001100002024-03-11 3:20PM EDT110.000.080.000.100.00-7070178.52%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240517P000350002024-04-12 3:26PM EDT35.000.030.020.04+0.01+50.00%315077.34%
ZM240517P000400002024-04-05 12:44PM EDT40.000.020.010.190.00-265671.88%
ZM240517P000450002024-04-12 11:53AM EDT45.000.060.010.140.00-538452.15%
ZM240517P000500002024-04-12 3:07PM EDT50.000.150.060.21+0.01+7.14%1152244.92%
ZM240517P000550002024-04-12 3:08PM EDT55.000.420.390.43+0.13+44.83%146,75734.33%
ZM240517P000600002024-04-12 3:40PM EDT60.001.551.531.62+0.40+34.78%836,78731.69%
ZM240517P000650002024-04-12 3:18PM EDT65.004.284.204.40+0.73+20.56%163,36330.37%
ZM240517P000700002024-04-12 3:54PM EDT70.008.498.258.85+0.82+10.69%31,87536.96%
ZM240517P000750002024-04-05 10:30AM EDT75.0012.3013.2013.850.00-120949.90%
ZM240517P000800002024-04-02 3:42PM EDT80.0015.9517.9018.600.00-1051.86%
ZM240517P000850002023-12-14 3:44PM EDT85.0014.4415.2515.650.00-1170.00%
ZM240517P000900002023-12-27 10:43AM EDT90.0016.8122.1523.350.00-120.00%
ZM240517P000950002024-01-12 10:54AM EDT95.0024.8728.7029.950.00-100.00%
ZM240517P001000002024-01-18 4:56PM EDT100.0032.6337.3038.450.00-3071.68%
ZM240517P001050002023-12-04 10:44AM EDT105.0035.7037.1037.750.00-100.00%