Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,37-1,25 (-1,88%)
Börsenschluss: 04:00PM EDT
65,49 +0,11 (+0,18%)
Nachbörse: 04:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM250117C000350002024-03-22 11:01AM EDT35.0032.8030.9034.450.00-378168.24%
ZM250117C000400002024-03-18 3:00PM EDT40.0028.9726.8527.950.00-275154.31%
ZM250117C000450002024-03-19 3:44PM EDT45.0024.9123.3523.700.00-152752.97%
ZM250117C000500002024-03-25 11:52AM EDT50.0020.6019.4019.700.00-1028450.06%
ZM250117C000550002024-03-28 12:03PM EDT55.0016.6815.8016.10-0.26-1.53%121647.06%
ZM250117C000600002024-03-22 12:10PM EDT60.0013.2012.6512.950.00-134644.89%
ZM250117C000650002024-03-28 3:50PM EDT65.0010.009.9510.20-1.03-9.34%773243.02%
ZM250117C000700002024-03-28 1:52PM EDT70.008.137.657.90-0.27-3.21%22,68241.56%
ZM250117C000750002024-03-28 3:51PM EDT75.006.005.856.05-0.55-8.40%381,51140.52%
ZM250117C000800002024-03-28 3:58PM EDT80.004.504.404.60-0.25-5.26%111,48539.80%
ZM250117C000850002024-03-28 12:48PM EDT85.003.502.923.50-0.10-2.78%171,93639.40%
ZM250117C000900002024-03-27 3:44PM EDT90.002.812.422.620.00-81,73638.94%
ZM250117C000950002024-03-27 12:54PM EDT95.002.060.842.010.00-103,17538.95%
ZM250117C001000002024-03-28 3:50PM EDT100.001.501.321.63-0.10-6.25%206,57539.62%
ZM250117C001050002024-03-27 2:32PM EDT105.001.240.321.180.00-12,03139.00%
ZM250117C001100002024-03-27 10:16AM EDT110.000.950.851.010.00-196240.06%
ZM250117C001150002024-03-20 3:59PM EDT115.000.890.610.820.00-235540.50%
ZM250117C001200002024-03-28 3:14PM EDT120.000.590.420.66-0.11-15.71%12,08340.82%
ZM250117C001250002024-03-28 12:15PM EDT125.000.500.350.54-0.10-16.67%176241.21%
ZM250117C001300002024-03-28 3:14PM EDT130.000.450.380.52-0.04-8.16%20472,20642.77%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM250117P000350002024-03-26 11:38AM EDT35.000.410.350.660.00-103,77747.75%
ZM250117P000400002024-03-28 3:33PM EDT40.000.690.620.79-0.03-4.17%16,07240.92%
ZM250117P000450002024-03-28 3:43PM EDT45.001.251.131.30-0.04-3.10%21,57238.16%
ZM250117P000500002024-03-28 2:04PM EDT50.002.002.002.10-0.02-0.99%12,78035.95%
ZM250117P000550002024-03-28 3:34PM EDT55.003.272.793.40+0.17+5.48%21,34934.77%
ZM250117P000600002024-03-28 3:34PM EDT60.004.934.855.10+0.13+2.71%12,59133.37%
ZM250117P000650002024-03-28 3:45PM EDT65.007.057.007.25+0.15+2.17%41,27231.86%
ZM250117P000700002024-03-25 2:16PM EDT70.009.309.709.950.00-681,53030.58%
ZM250117P000750002024-03-25 11:59AM EDT75.0012.3512.8513.200.00-174229.54%
ZM250117P000800002024-03-22 10:43AM EDT80.0016.5016.4516.750.00-266427.72%
ZM250117P000850002024-03-27 3:42PM EDT85.0019.7020.5520.800.00-642426.23%
ZM250117P000900002024-03-21 11:32AM EDT90.0024.0524.9025.150.00-414524.22%
ZM250117P000950002024-02-12 4:25PM EDT95.0030.5026.3527.250.00-91790.00%
ZM250117P001000002024-03-19 1:19PM EDT100.0033.3133.9035.350.00-22632.11%
ZM250117P001050002024-02-27 10:41AM EDT105.0036.5036.7040.250.00-1033.63%
ZM250117P001100002024-03-27 9:38AM EDT110.0042.2242.1046.250.00-5045.25%
ZM250117P001150002024-01-09 2:54PM EDT115.0046.2048.6053.450.00-4061.89%
ZM250117P001200002024-02-14 12:25PM EDT120.0055.8551.4054.650.00-12025.98%
ZM250117P001250002024-03-07 11:03AM EDT125.0058.1557.4061.800.00-4056.62%
ZM250117P001300002023-12-29 3:55PM EDT130.0058.0060.0563.500.00-1100.00%