Deutsche Märkte schließen in 3 Stunden 21 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,63-0,89 (-1,42%)
Börsenschluss: 04:00PM EDT
61,83 +0,20 (+0,32%)
Vorbörslich: 08:02AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240920C000400002024-02-27 11:16AM EDT40.0026.8525.7027.850.00-11102.42%
ZM240920C000450002024-04-12 11:45AM EDT45.0018.700.000.000.00-110.00%
ZM240920C000500002024-03-04 10:39AM EDT50.0022.0915.3016.850.00-15262.60%
ZM240920C000550002024-04-11 3:02PM EDT55.0011.300.000.000.00-261030.00%
ZM240920C000600002024-04-12 11:46AM EDT60.007.850.000.000.00-51670.00%
ZM240920C000650002024-04-12 12:51PM EDT65.005.350.000.000.00-84321.56%
ZM240920C000700002024-04-12 3:59PM EDT70.003.450.000.000.00-571,0116.25%
ZM240920C000750002024-04-12 1:08PM EDT75.002.240.000.000.00-647436.25%
ZM240920C000800002024-04-11 3:32PM EDT80.001.500.000.000.00-21,3256.25%
ZM240920C000850002024-04-12 9:30AM EDT85.000.880.000.000.00-134812.50%
ZM240920C000900002024-04-02 1:01PM EDT90.000.830.000.000.00-139312.50%
ZM240920C000950002024-04-02 1:01PM EDT95.000.540.000.000.00-133712.50%
ZM240920C001000002024-04-09 9:51AM EDT100.000.330.000.000.00-145012.50%
ZM240920C001050002024-04-03 12:37PM EDT105.000.230.000.000.00-111412.50%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240920P000350002024-04-05 9:30AM EDT35.000.260.000.000.00-1925.00%
ZM240920P000400002024-04-12 3:59PM EDT40.000.380.000.000.00-45312.50%
ZM240920P000450002024-04-11 3:54PM EDT45.000.660.000.000.00-5,4216,84812.50%
ZM240920P000500002024-04-12 3:59PM EDT50.001.470.000.000.00-42196.25%
ZM240920P000550002024-04-12 3:04PM EDT55.002.720.000.000.00-53353.13%
ZM240920P000600002024-04-11 10:39AM EDT60.004.450.000.000.00-61,0441.56%
ZM240920P000650002024-04-12 3:08PM EDT65.007.220.000.000.00-43,5360.00%
ZM240920P000700002024-04-10 9:30AM EDT70.009.750.000.000.00-14310.00%
ZM240920P000750002024-03-11 12:50PM EDT75.009.3813.7014.050.00-1821125.46%
ZM240920P000800002024-03-11 12:50PM EDT80.0012.7018.0018.800.00-187327.56%
ZM240920P000850002024-04-11 12:17PM EDT85.0022.770.000.000.00-570.00%
ZM240920P000900002024-04-12 2:40PM EDT90.0028.350.000.000.00-170.00%