Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.963,01 -831,86 (-1,39%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 35.00 | 27.10 | 27.10 | 27.70 | +0.60 | +2.26% | 4 | 5 | 75.20% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 40.00 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 84.13% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 50.00 | 11.50 | 13.15 | 13.50 | 0.00 | - | 1 | 2 | 52.17% |
| ZM240719C00055000 | 2024-04-24 9:46AM EDT | 55.00 | 9.30 | 9.10 | 9.45 | 0.00 | - | 1 | 66 | 46.78% |
| ZM240719C00060000 | 2024-04-26 3:48PM EDT | 60.00 | 5.65 | 5.75 | 5.90 | +0.35 | +6.60% | 23 | 853 | 41.48% |
| ZM240719C00065000 | 2024-04-26 2:43PM EDT | 65.00 | 3.20 | 3.40 | 3.45 | +0.20 | +6.67% | 21 | 697 | 39.58% |
| ZM240719C00070000 | 2024-04-26 2:05PM EDT | 70.00 | 1.82 | 1.85 | 1.91 | +0.22 | +13.75% | 23 | 1,477 | 38.94% |
| ZM240719C00075000 | 2024-04-26 3:09PM EDT | 75.00 | 0.93 | 0.95 | 1.04 | +0.10 | +12.05% | 130 | 885 | 39.19% |
| ZM240719C00080000 | 2024-04-25 12:15PM EDT | 80.00 | 0.48 | 0.48 | 0.55 | 0.00 | - | 2 | 961 | 39.50% |
| ZM240719C00085000 | 2024-04-26 3:42PM EDT | 85.00 | 0.27 | 0.24 | 0.33 | +0.02 | +8.00% | 2 | 454 | 41.07% |
| ZM240719C00090000 | 2024-04-24 2:55PM EDT | 90.00 | 0.17 | 0.11 | 0.21 | 0.00 | - | 2 | 52 | 42.77% |
| ZM240719C00095000 | 2024-03-28 2:28PM EDT | 95.00 | 0.25 | 0.06 | 0.15 | 0.00 | - | 1 | 66 | 45.02% |
| ZM240719C00100000 | 2024-03-25 1:02PM EDT | 100.00 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 48.83% |
| ZM240719C00105000 | 2024-04-04 3:57PM EDT | 105.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 14 | 50.39% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 1 | 94 | 53.71% |
| ZM240719P00040000 | 2024-04-23 10:06AM EDT | 40.00 | 0.18 | 0.08 | 0.17 | 0.00 | - | 2 | 11 | 50.68% |
| ZM240719P00045000 | 2024-04-25 3:30PM EDT | 45.00 | 0.33 | 0.21 | 0.32 | 0.00 | - | 2 | 72 | 44.24% |
| ZM240719P00050000 | 2024-04-25 2:20PM EDT | 50.00 | 0.75 | 0.63 | 0.67 | 0.00 | - | 2 | 106 | 39.45% |
| ZM240719P00055000 | 2024-04-26 10:37AM EDT | 55.00 | 1.50 | 1.47 | 1.54 | -0.20 | -11.76% | 3 | 473 | 36.99% |
| ZM240719P00060000 | 2024-04-26 12:52PM EDT | 60.00 | 3.15 | 3.10 | 3.20 | -0.45 | -12.50% | 28 | 1,005 | 35.38% |
| ZM240719P00065000 | 2024-04-26 11:06AM EDT | 65.00 | 5.80 | 5.65 | 5.80 | -0.40 | -6.45% | 9 | 1,283 | 34.01% |
| ZM240719P00070000 | 2024-04-24 12:01PM EDT | 70.00 | 9.85 | 9.15 | 9.35 | 0.00 | - | 2 | 1,821 | 33.25% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 75.00 | 14.05 | 13.25 | 13.55 | 0.00 | - | 5 | 1,226 | 32.20% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 80.00 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 52.05% |
| ZM240719P00090000 | 2024-03-06 4:14PM EDT | 90.00 | 23.25 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 61.89% |
