Deutsche Märkte öffnen in 5 Stunden 38 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,65+0,03 (+0,05%)
Börsenschluss: 04:00PM EDT
61,25 -0,40 (-0,65%)
Nachbörse: 07:26PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM250620C000350002024-04-12 2:22PM EDT35.0029.9928.6029.900.00-5456.49%
ZM250620C000400002024-04-23 3:52PM EDT40.0025.3925.1527.150.00-21858.91%
ZM250620C000450002024-04-16 1:16PM EDT45.0020.1720.6522.850.00-11251.63%
ZM250620C000500002024-04-17 1:02PM EDT50.0016.6017.9518.350.00-81049.19%
ZM250620C000550002024-04-04 12:35PM EDT55.0017.4514.9017.250.00-31750.49%
ZM250620C000600002024-04-22 2:50PM EDT60.0010.9012.1012.500.00-11345.11%
ZM250620C000650002024-04-22 2:48PM EDT65.009.109.8010.200.00-19543.84%
ZM250620C000700002024-04-23 3:09PM EDT70.007.957.808.300.00-120742.98%
ZM250620C000750002024-04-24 10:01AM EDT75.006.405.856.55+0.35+5.79%13641.64%
ZM250620C000800002024-04-23 9:54AM EDT80.004.804.805.150.00-426640.67%
ZM250620C000850002024-04-23 3:49PM EDT85.003.953.705.050.00-521444.23%
ZM250620C000900002024-04-23 12:13PM EDT90.002.801.873.150.00-11,88639.32%
ZM250620C000950002024-04-19 3:12PM EDT95.002.061.132.450.00-531938.82%
ZM250620C001000002024-04-23 9:54AM EDT100.001.831.161.940.00-34238.64%
ZM250620C001050002024-04-22 10:10AM EDT105.001.261.021.530.00-463138.44%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM250620P000350002024-04-17 12:27PM EDT35.001.140.821.390.00-235045.78%
ZM250620P000400002024-04-16 10:43AM EDT40.001.501.332.92-0.17-10.18%51948.68%
ZM250620P000450002024-04-17 10:46AM EDT45.002.760.882.620.00-111337.57%
ZM250620P000500002024-04-19 9:42AM EDT50.002.812.583.800.00-153935.29%
ZM250620P000550002024-04-24 12:28PM EDT55.005.504.205.50-0.55-9.09%2,83688933.85%
ZM250620P000600002024-04-24 9:30AM EDT60.007.167.258.65+0.05+0.70%151136.48%
ZM250620P000650002024-04-23 10:35AM EDT65.0010.407.7010.300.00-42731.54%
ZM250620P000700002024-04-23 3:20PM EDT70.0012.9512.7515.050.00-31236.94%
ZM250620P000750002024-04-24 11:28AM EDT75.0016.7015.3017.30+0.45+2.77%31331.36%
ZM250620P000850002024-04-12 10:30AM EDT85.0023.9722.2026.450.00-161835.76%