Deutsche Märkte schließen in 2 Stunden 23 Minuten
DAX
18.675,66 -51,10 (-0,27%) Euro Stoxx 50
5.029,17 -17,82 (-0,35%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.416,10 -9,80 (-0,40%) EUR/USD
1,0839 -0,0020 (-0,18%) Bitcoin EUR
64.379,62 -1.270,40 (-1,94%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240607C00049000 | 2024-05-21 12:58PM EDT | 49.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240607C00054000 | 2024-05-16 12:35PM EDT | 54.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ZM240607C00055000 | 2024-04-26 12:52PM EDT | 55.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ZM240607C00057000 | 2024-05-13 9:58AM EDT | 57.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240607C00059000 | 2024-05-20 3:37PM EDT | 59.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| ZM240607C00060000 | 2024-05-21 3:23PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| ZM240607C00061000 | 2024-05-21 3:10PM EDT | 61.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ZM240607C00062000 | 2024-05-21 11:58AM EDT | 62.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 102 | 125 | 0.00% |
| ZM240607C00063000 | 2024-05-21 3:52PM EDT | 63.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 37 | 88 | 0.00% |
| ZM240607C00064000 | 2024-05-21 1:45PM EDT | 64.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 129 | 568 | 0.39% |
| ZM240607C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 532 | 343 | 3.13% |
| ZM240607C00066000 | 2024-05-21 3:50PM EDT | 66.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 662 | 640 | 3.13% |
| ZM240607C00067000 | 2024-05-21 2:42PM EDT | 67.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 6.25% |
| ZM240607C00068000 | 2024-05-21 3:46PM EDT | 68.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 6.25% |
| ZM240607C00069000 | 2024-05-21 2:32PM EDT | 69.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 6.25% |
| ZM240607C00070000 | 2024-05-21 3:58PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 189 | 153 | 12.50% |
| ZM240607C00071000 | 2024-05-21 2:58PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 12.50% |
| ZM240607C00072000 | 2024-05-21 1:08PM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53 | 78 | 12.50% |
| ZM240607C00073000 | 2024-05-21 1:07PM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| ZM240607C00074000 | 2024-05-20 3:34PM EDT | 74.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 18 | 44 | 12.50% |
| ZM240607C00075000 | 2024-05-21 1:12PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| ZM240607C00080000 | 2024-05-21 2:05PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 283 | 273 | 25.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240607P00049000 | 2024-05-21 10:08AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| ZM240607P00050000 | 2024-05-21 12:35PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 85 | 25.00% |
| ZM240607P00051000 | 2024-05-21 11:42AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ZM240607P00052000 | 2024-05-21 11:38AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 25.00% |
| ZM240607P00053000 | 2024-05-21 1:25PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 335 | 25.00% |
| ZM240607P00054000 | 2024-05-21 3:20PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 83 | 25.00% |
| ZM240607P00055000 | 2024-05-21 2:51PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 220 | 12.50% |
| ZM240607P00056000 | 2024-05-21 12:12PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 133 | 12.50% |
| ZM240607P00057000 | 2024-05-21 1:51PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 55 | 12.50% |
| ZM240607P00058000 | 2024-05-21 2:44PM EDT | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 12.50% |
| ZM240607P00059000 | 2024-05-21 3:46PM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 45 | 12.50% |
| ZM240607P00060000 | 2024-05-21 3:46PM EDT | 60.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 31 | 129 | 6.25% |
| ZM240607P00061000 | 2024-05-21 3:47PM EDT | 61.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 6.25% |
| ZM240607P00062000 | 2024-05-21 3:29PM EDT | 62.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 56 | 61 | 3.13% |
| ZM240607P00063000 | 2024-05-21 3:09PM EDT | 63.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 37 | 49 | 1.56% |
| ZM240607P00064000 | 2024-05-21 1:19PM EDT | 64.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 78 | 311 | 0.00% |
| ZM240607P00065000 | 2024-05-21 2:59PM EDT | 65.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 0.00% |
| ZM240607P00067000 | 2024-05-21 9:30AM EDT | 67.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
