Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
33.228,78 -202,73 (-0,61%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.557,20 +1.345,10 (+3,71%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00035000 | 2023-11-22 9:51AM EST | 35.00 | 32.13 | 36.30 | 36.80 | 0.00 | - | 10 | 166 | 73.54% |
| ZM240621C00040000 | 2023-11-30 3:06PM EST | 40.00 | 29.45 | 31.40 | 32.20 | 0.00 | - | 2 | 67 | 65.11% |
| ZM240621C00045000 | 2023-11-27 2:46PM EST | 45.00 | 22.80 | 27.10 | 27.65 | 0.00 | - | 17 | 56 | 60.35% |
| ZM240621C00050000 | 2023-11-30 2:12PM EST | 50.00 | 20.47 | 22.65 | 23.30 | 0.00 | - | 3 | 83 | 54.85% |
| ZM240621C00055000 | 2023-12-01 12:02PM EST | 55.00 | 18.79 | 18.85 | 19.25 | +2.29 | +13.88% | 1 | 164 | 51.86% |
| ZM240621C00060000 | 2023-11-28 3:19PM EST | 60.00 | 13.10 | 15.15 | 15.30 | 0.00 | - | 41 | 362 | 48.36% |
| ZM240621C00065000 | 2023-12-01 11:52AM EST | 65.00 | 11.73 | 11.80 | 12.05 | +1.98 | +20.31% | 2 | 840 | 45.99% |
| ZM240621C00070000 | 2023-12-01 3:55PM EST | 70.00 | 9.05 | 8.85 | 9.15 | +1.14 | +14.41% | 26 | 863 | 43.54% |
| ZM240621C00075000 | 2023-12-01 2:26PM EST | 75.00 | 6.65 | 6.50 | 6.80 | +1.20 | +22.02% | 18 | 669 | 41.83% |
| ZM240621C00080000 | 2023-12-01 1:55PM EST | 80.00 | 4.90 | 4.80 | 5.00 | +1.05 | +27.27% | 94 | 492 | 40.83% |
| ZM240621C00085000 | 2023-12-01 3:24PM EST | 85.00 | 3.50 | 3.40 | 3.60 | +0.51 | +17.06% | 32 | 336 | 39.99% |
| ZM240621C00090000 | 2023-12-01 3:25PM EST | 90.00 | 2.42 | 2.40 | 2.65 | +0.38 | +18.63% | 51 | 1,257 | 39.93% |
| ZM240621C00095000 | 2023-12-01 2:37PM EST | 95.00 | 1.73 | 1.65 | 1.79 | +0.34 | +24.46% | 12 | 1,917 | 38.86% |
| ZM240621C00100000 | 2023-12-01 3:14PM EST | 100.00 | 1.17 | 1.13 | 1.23 | +0.32 | +37.65% | 407 | 2,463 | 38.38% |
| ZM240621C00105000 | 2023-11-29 3:43PM EST | 105.00 | 0.60 | 0.79 | 0.85 | 0.00 | - | 5 | 429 | 38.14% |
| ZM240621C00110000 | 2023-12-01 2:43PM EST | 110.00 | 0.58 | 0.55 | 0.59 | +0.09 | +18.37% | 14 | 763 | 38.01% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00035000 | 2023-12-01 11:41AM EST | 35.00 | 0.20 | 0.16 | 0.35 | -0.03 | -13.04% | 11 | 466 | 51.66% |
| ZM240621P00040000 | 2023-12-01 10:33AM EST | 40.00 | 0.45 | 0.34 | 0.53 | -0.01 | -2.17% | 1 | 2,130 | 49.71% |
| ZM240621P00045000 | 2023-11-30 12:21PM EST | 45.00 | 0.82 | 0.70 | 0.74 | 0.00 | - | 10 | 2,817 | 44.34% |
| ZM240621P00050000 | 2023-11-30 12:21PM EST | 50.00 | 1.43 | 1.21 | 1.25 | 0.00 | - | 10 | 2,405 | 41.72% |
| ZM240621P00055000 | 2023-12-01 10:18AM EST | 55.00 | 2.10 | 1.99 | 2.04 | -0.10 | -4.55% | 1 | 1,172 | 39.51% |
| ZM240621P00060000 | 2023-12-01 3:52PM EST | 60.00 | 3.15 | 3.10 | 3.20 | -0.42 | -11.76% | 113 | 3,633 | 37.57% |
| ZM240621P00065000 | 2023-12-01 2:48PM EST | 65.00 | 4.72 | 4.65 | 4.75 | -0.46 | -8.88% | 279 | 1,207 | 35.50% |
| ZM240621P00070000 | 2023-12-01 2:55PM EST | 70.00 | 6.85 | 6.65 | 6.85 | -0.85 | -11.04% | 618 | 1,307 | 33.78% |
| ZM240621P00075000 | 2023-12-01 2:50PM EST | 75.00 | 9.50 | 9.15 | 9.50 | -2.30 | -19.49% | 4 | 274 | 32.14% |
| ZM240621P00080000 | 2023-11-29 9:34AM EST | 80.00 | 13.65 | 12.55 | 12.75 | 0.00 | - | 5 | 162 | 30.80% |
| ZM240621P00085000 | 2023-11-28 10:23AM EST | 85.00 | 19.60 | 16.20 | 16.40 | 0.00 | - | 3 | 106 | 28.85% |
| ZM240621P00090000 | 2023-11-28 1:48PM EST | 90.00 | 22.91 | 20.25 | 20.50 | 0.00 | - | 1 | 116 | 26.66% |
| ZM240621P00095000 | 2023-08-29 9:51AM EST | 95.00 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 30.60% |
| ZM240621P00100000 | 2023-11-27 3:53PM EST | 100.00 | 34.55 | 29.40 | 30.00 | 0.00 | - | 5 | 0 | 27.59% |
| ZM240621P00105000 | 2023-10-17 2:01PM EST | 105.00 | 41.26 | 41.25 | 41.80 | 0.00 | - | 1 | 0 | 76.97% |
| ZM240621P00110000 | 2023-10-11 11:32AM EST | 110.00 | 44.15 | 47.65 | 48.20 | 0.00 | - | 2 | 0 | 88.33% |
