Deutsche Märkte schließen in 5 Stunden 40 Minuten
DAX
18.036,90 -81,42 (-0,45%) Euro Stoxx 50
4.954,02 -27,07 (-0,54%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.328,00 -29,70 (-1,26%) EUR/USD
1,0734 +0,0009 (+0,09%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 55.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240524C00057000 | 2024-04-15 1:23PM EDT | 57.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240524C00058000 | 2024-04-11 3:29PM EDT | 58.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524C00059000 | 2024-04-24 10:55AM EDT | 59.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240524C00060000 | 2024-04-29 10:00AM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240524C00061000 | 2024-04-26 2:34PM EDT | 61.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZM240524C00062000 | 2024-04-29 10:04AM EDT | 62.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM240524C00063000 | 2024-04-29 10:54AM EDT | 63.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZM240524C00064000 | 2024-04-29 2:23PM EDT | 64.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| ZM240524C00065000 | 2024-04-29 2:59PM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ZM240524C00066000 | 2024-04-29 12:40PM EDT | 66.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZM240524C00067000 | 2024-04-29 12:33PM EDT | 67.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZM240524C00068000 | 2024-04-29 3:59PM EDT | 68.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZM240524C00069000 | 2024-04-29 12:18PM EDT | 69.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZM240524C00070000 | 2024-04-29 3:34PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| ZM240524C00071000 | 2024-04-29 12:06PM EDT | 71.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ZM240524C00072000 | 2024-04-29 12:20PM EDT | 72.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240524C00073000 | 2024-04-29 12:36PM EDT | 73.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240524C00074000 | 2024-04-29 10:18AM EDT | 74.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZM240524C00075000 | 2024-04-29 11:14AM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240524C00076000 | 2024-04-24 10:09AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524P00045000 | 2024-04-16 3:02PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240524P00047000 | 2024-04-19 12:39PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240524P00049000 | 2024-04-23 10:26AM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZM240524P00051000 | 2024-04-04 11:33AM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240524P00052000 | 2024-04-22 1:55PM EDT | 52.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240524P00053000 | 2024-04-29 3:02PM EDT | 53.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240524P00054000 | 2024-04-29 10:10AM EDT | 54.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM240524P00055000 | 2024-04-29 9:43AM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZM240524P00056000 | 2024-04-29 9:59AM EDT | 56.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240524P00057000 | 2024-04-29 11:23AM EDT | 57.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240524P00058000 | 2024-04-29 3:02PM EDT | 58.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZM240524P00059000 | 2024-04-29 12:40PM EDT | 59.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZM240524P00060000 | 2024-04-29 2:32PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ZM240524P00061000 | 2024-04-25 12:34PM EDT | 61.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM240524P00062000 | 2024-04-26 12:42PM EDT | 62.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM240524P00063000 | 2024-04-23 9:41AM EDT | 63.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZM240524P00064000 | 2024-04-29 10:55AM EDT | 64.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZM240524P00065000 | 2024-04-29 12:40PM EDT | 65.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM240524P00066000 | 2024-04-29 9:43AM EDT | 66.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00069000 | 2024-04-05 11:57AM EDT | 69.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00071000 | 2024-04-17 12:15PM EDT | 71.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 75.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 80.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 85.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
