Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,45-0,49 (-0,82%)
Börsenschluss: 04:00PM EDT
59,48 +0,03 (+0,05%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240621C000350002024-04-19 10:56AM EDT35.0025.3924.7025.05-4.12-13.96%213083.89%
ZM240621C000400002024-04-19 11:03AM EDT40.0020.2619.6520.25-3.79-15.76%16268.56%
ZM240621C000450002024-04-18 11:36AM EDT45.0016.1015.1015.400.00-26259.33%
ZM240621C000500002024-04-19 3:06PM EDT50.0010.5010.4010.80-3.50-25.00%407951.51%
ZM240621C000550002024-04-19 2:55PM EDT55.006.686.656.85-0.89-11.76%2823845.36%
ZM240621C000600002024-04-19 3:09PM EDT60.003.703.803.90-0.45-10.84%12493042.51%
ZM240621C000650002024-04-19 3:19PM EDT65.001.911.952.01-0.32-14.35%3762,36641.28%
ZM240621C000700002024-04-19 3:55PM EDT70.001.010.921.01-0.09-8.18%812,84241.68%
ZM240621C000750002024-04-19 3:47PM EDT75.000.490.450.49-0.14-22.22%712,87942.24%
ZM240621C000800002024-04-19 1:47PM EDT80.000.260.220.27-0.04-13.33%72,99744.14%
ZM240621C000850002024-04-19 1:19PM EDT85.000.110.110.16-0.12-52.17%51,18146.29%
ZM240621C000900002024-04-19 12:33PM EDT90.000.050.040.19-0.12-70.59%61,65353.71%
ZM240621C000950002024-04-18 3:30PM EDT95.000.110.050.220.00-22,21756.06%
ZM240621C001000002024-04-18 3:55PM EDT100.000.040.000.180.00-21,66557.42%
ZM240621C001050002024-04-09 9:30AM EDT105.000.060.000.160.00-1040060.94%
ZM240621C001100002024-04-18 9:55AM EDT110.000.100.000.160.00-21,41565.04%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240621P000350002024-03-26 3:50PM EDT35.000.040.000.190.00-129763.67%
ZM240621P000400002024-04-18 12:58PM EDT40.000.120.040.300.00-702,28954.49%
ZM240621P000450002024-04-19 12:20PM EDT45.000.280.270.31+0.01+3.70%63,05346.09%
ZM240621P000500002024-04-19 3:14PM EDT50.000.780.720.76+0.07+9.86%82,62141.55%
ZM240621P000550002024-04-19 1:42PM EDT55.001.841.801.84+0.09+5.14%2418,44838.75%
ZM240621P000600002024-04-19 3:29PM EDT60.004.003.803.90+0.20+5.26%744,61036.89%
ZM240621P000650002024-04-19 3:32PM EDT65.007.206.707.30+0.70+10.77%174,63938.33%
ZM240621P000700002024-04-19 12:31PM EDT70.0011.2210.9011.15+0.82+7.88%42,17735.06%
ZM240621P000750002024-04-18 1:06PM EDT75.0015.0015.3016.050.00-267742.48%
ZM240621P000800002024-04-19 2:05PM EDT80.0020.5720.3520.75-0.37-1.77%348,59541.70%
ZM240621P000850002024-03-22 10:20AM EDT85.0019.1825.2025.750.00-5048.24%
ZM240621P000900002024-03-11 2:57PM EDT90.0020.1027.3528.000.00-100.00%
ZM240621P000950002023-08-29 10:51AM EDT95.0027.4025.1525.500.00-1920.00%
ZM240621P001000002024-01-04 4:40PM EDT100.0032.7035.0536.150.00-300.00%
ZM240621P001050002023-12-07 2:23PM EDT105.0033.0537.3038.400.00-4000.00%
ZM240621P001100002023-10-11 12:32PM EDT110.0044.1547.6548.200.00-200.00%