Deutsche Märkte öffnen in 4 Stunden 49 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,54+0,09 (+0,15%)
Börsenschluss: 04:00PM EDT
59,60 +0,06 (+0,10%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240719C000350002024-03-28 11:18AM EDT35.0032.0024.8525.350.00-2475.20%
ZM240719C000400002024-03-11 9:43AM EDT40.0030.0021.3525.450.00-11115.53%
ZM240719C000500002024-04-16 1:11PM EDT50.0011.5011.0011.450.00-1250.49%
ZM240719C000550002024-04-22 11:15AM EDT55.007.007.307.40-0.20-2.78%126842.80%
ZM240719C000600002024-04-22 12:53PM EDT60.004.304.354.500.00-1581540.43%
ZM240719C000650002024-04-22 2:44PM EDT65.002.552.422.48+0.06+2.41%4758938.75%
ZM240719C000700002024-04-22 2:40PM EDT70.001.371.271.33+0.06+4.58%2211,20638.57%
ZM240719C000750002024-04-22 3:11PM EDT75.000.680.650.72-0.09-11.69%1188539.19%
ZM240719C000800002024-04-22 12:05PM EDT80.000.320.310.36-0.01-3.03%795939.26%
ZM240719C000850002024-04-19 11:13AM EDT85.000.230.120.370.00-444345.41%
ZM240719C000900002024-04-16 9:49AM EDT90.000.240.040.290.00-15248.44%
ZM240719C000950002024-03-28 2:28PM EDT95.000.250.010.250.00-16651.90%
ZM240719C001000002024-03-25 1:02PM EDT100.000.160.000.220.00-1155.08%
ZM240719C001050002024-04-04 3:57PM EDT105.000.060.000.190.00-11452.15%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240719P000350002024-04-22 9:30AM EDT35.000.090.020.090.00-19453.13%
ZM240719P000400002024-03-20 2:23PM EDT40.000.230.050.450.00-21156.30%
ZM240719P000450002024-04-19 3:18PM EDT45.000.420.350.380.00-66340.77%
ZM240719P000500002024-04-22 2:48PM EDT50.000.870.890.94-0.15-14.71%188537.79%
ZM240719P000550002024-04-22 3:41PM EDT55.002.092.072.13-0.18-7.93%9750035.69%
ZM240719P000600002024-04-22 2:30PM EDT60.003.904.104.20-0.50-11.36%1996133.91%
ZM240719P000650002024-04-22 3:42PM EDT65.007.207.157.30+0.13+1.84%93150532.78%
ZM240719P000700002024-04-17 12:31PM EDT70.0011.3010.7511.500.00-21,82135.16%
ZM240719P000750002024-04-15 1:03PM EDT75.0013.9015.4516.000.00-11,22636.23%
ZM240719P000800002024-03-26 3:26PM EDT80.0014.0520.3020.800.00-1038.82%
ZM240719P000900002024-03-06 4:14PM EDT90.0023.2525.0029.100.00-100.00%