Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
27.514,16 +568,49 (+2,11%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.206,93 +236,93 (+0,91%) CMC Crypto 200
615,94 +10,89 (+1,80%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324C00044500 | 2023-03-14 3:23PM EDT | 44.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00045000 | 2023-03-14 3:24PM EDT | 45.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM230324C00045500 | 2023-03-14 3:28PM EDT | 45.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00046500 | 2023-03-17 2:07PM EDT | 46.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324C00047500 | 2023-03-15 9:41AM EDT | 47.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00048000 | 2023-03-15 10:04AM EDT | 48.00 | 21.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00048500 | 2023-03-13 2:26PM EDT | 48.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00049000 | 2023-03-13 1:33PM EDT | 49.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00049500 | 2023-03-15 10:04AM EDT | 49.50 | 19.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00050000 | 2023-03-09 11:13AM EDT | 50.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM230324C00051000 | 2023-03-17 10:57AM EDT | 51.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324C00052000 | 2023-03-13 10:55AM EDT | 52.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00054000 | 2023-03-14 11:21AM EDT | 54.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324C00060000 | 2023-03-20 10:45AM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230324C00061000 | 2023-03-15 2:14PM EDT | 61.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZM230324C00062000 | 2023-03-21 9:33AM EDT | 62.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324C00063000 | 2023-03-20 12:31PM EDT | 63.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324C00064000 | 2023-03-16 3:59PM EDT | 64.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324C00065000 | 2023-03-21 12:27PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZM230324C00066000 | 2023-03-21 3:39PM EDT | 66.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230324C00067000 | 2023-03-21 3:40PM EDT | 67.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230324C00068000 | 2023-03-21 3:31PM EDT | 68.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM230324C00069000 | 2023-03-21 3:10PM EDT | 69.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZM230324C00070000 | 2023-03-21 3:59PM EDT | 70.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 0.00% |
| ZM230324C00071000 | 2023-03-21 3:34PM EDT | 71.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| ZM230324C00072000 | 2023-03-21 3:54PM EDT | 72.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.78% |
| ZM230324C00073000 | 2023-03-21 3:56PM EDT | 73.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| ZM230324C00074000 | 2023-03-21 3:59PM EDT | 74.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| ZM230324C00075000 | 2023-03-21 3:59PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 12.50% |
| ZM230324C00076000 | 2023-03-21 3:59PM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| ZM230324C00077000 | 2023-03-21 3:35PM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| ZM230324C00078000 | 2023-03-21 3:48PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| ZM230324C00079000 | 2023-03-21 3:18PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ZM230324C00080000 | 2023-03-21 3:52PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| ZM230324C00081000 | 2023-03-21 3:59PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ZM230324C00082000 | 2023-03-21 2:31PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM230324C00083000 | 2023-03-16 9:30AM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230324C00084000 | 2023-03-21 11:37AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00085000 | 2023-03-20 1:47PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ZM230324C00086000 | 2023-03-17 10:42AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ZM230324C00087000 | 2023-03-17 12:30PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00088000 | 2023-03-21 10:38AM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00089000 | 2023-03-15 2:26PM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ZM230324C00090000 | 2023-03-20 12:10PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| ZM230324C00091000 | 2023-03-15 2:28PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM230324C00092000 | 2023-03-20 12:14PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| ZM230324C00093000 | 2023-03-09 10:32AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00094000 | 2023-03-01 11:32AM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM230324C00095000 | 2023-03-21 3:36PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00100000 | 2023-03-20 3:18PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ZM230324C00105000 | 2023-03-09 3:19PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00110000 | 2023-03-15 10:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM230324C00125000 | 2023-02-27 1:00PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324P00045000 | 2023-03-17 12:37PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230324P00050000 | 2023-03-20 10:56AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM230324P00052000 | 2023-03-17 3:01PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZM230324P00053000 | 2023-03-17 2:59PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 50.00% |
| ZM230324P00054000 | 2023-03-16 2:32PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZM230324P00055000 | 2023-03-21 3:49PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZM230324P00056000 | 2023-03-20 10:28AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM230324P00057000 | 2023-03-20 11:52AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| ZM230324P00058000 | 2023-03-20 3:13PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 50.00% |
| ZM230324P00059000 | 2023-03-21 3:28PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,540 | 0 | 50.00% |
| ZM230324P00060000 | 2023-03-21 1:31PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ZM230324P00061000 | 2023-03-21 3:27PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ZM230324P00062000 | 2023-03-21 3:40PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| ZM230324P00063000 | 2023-03-21 3:57PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| ZM230324P00064000 | 2023-03-21 3:40PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| ZM230324P00065000 | 2023-03-21 3:51PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| ZM230324P00066000 | 2023-03-21 3:59PM EDT | 66.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| ZM230324P00067000 | 2023-03-21 3:55PM EDT | 67.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| ZM230324P00068000 | 2023-03-21 3:47PM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| ZM230324P00069000 | 2023-03-21 3:51PM EDT | 69.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| ZM230324P00070000 | 2023-03-21 3:59PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 6.25% |
| ZM230324P00071000 | 2023-03-21 3:55PM EDT | 71.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| ZM230324P00072000 | 2023-03-21 3:49PM EDT | 72.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ZM230324P00073000 | 2023-03-21 11:16AM EDT | 73.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324P00074000 | 2023-03-21 12:24PM EDT | 74.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324P00075000 | 2023-03-20 2:34PM EDT | 75.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM230324P00076000 | 2023-03-21 11:24AM EDT | 76.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324P00077000 | 2023-03-21 2:38PM EDT | 77.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230324P00078000 | 2023-03-20 3:39PM EDT | 78.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324P00079000 | 2023-03-21 9:46AM EDT | 79.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM230324P00080000 | 2023-03-21 3:45PM EDT | 80.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM230324P00081000 | 2023-02-17 11:25AM EDT | 81.00 | 9.79 | 11.60 | 12.30 | 0.00 | - | 20 | 22 | 230.57% |
| ZM230324P00082000 | 2023-03-07 12:06PM EDT | 82.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM230324P00083000 | 2023-02-15 1:58PM EDT | 83.00 | 8.80 | 13.60 | 14.30 | 0.00 | - | 54 | 70 | 251.27% |
| ZM230324P00084000 | 2023-03-15 10:36AM EDT | 84.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZM230324P00085000 | 2023-03-10 11:03AM EDT | 85.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230324P00089000 | 2023-03-15 11:52AM EDT | 89.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324P00090000 | 2023-03-10 12:36PM EDT | 90.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230324P00093000 | 2023-03-15 2:21PM EDT | 93.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324P00094000 | 2023-03-15 11:52AM EDT | 94.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230324P00095000 | 2023-03-15 2:21PM EDT | 95.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
