Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,56+1,23 (+1,68%)
Ab 11:39AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM220930C000500002022-09-16 11:43AM EDT50.0027.7323.4025.800.00--1166.41%
ZM220930C000550002022-08-29 9:34AM EDT55.0027.5519.5020.300.00--1189.06%
ZM220930C000600002022-09-20 10:38AM EDT60.0017.8514.5515.250.00-11144.34%
ZM220930C000630002022-09-23 11:06AM EDT63.0011.4011.6512.100.00-33116.21%
ZM220930C000640002022-09-21 11:22AM EDT64.0013.5010.5511.350.00--1113.87%
ZM220930C000650002022-09-21 2:31PM EDT65.0012.009.6010.150.00-2699.22%
ZM220930C000660002022-09-23 10:29AM EDT66.008.608.659.050.00-2288.87%
ZM220930C000680002022-09-26 1:46PM EDT68.006.306.857.200.00-51083.40%
ZM220930C000690002022-09-26 9:50AM EDT69.007.355.906.350.00-2779.49%
ZM220930C000700002022-09-26 1:30PM EDT70.005.005.105.400.00-106175.59%
ZM220930C000710002022-09-27 10:16AM EDT71.004.404.254.55+0.15+3.53%11971.48%
ZM220930C000720002022-09-27 9:40AM EDT72.003.553.553.75+0.50+16.39%122969.63%
ZM220930C000730002022-09-27 9:42AM EDT73.002.902.802.99+0.36+14.17%312065.58%
ZM220930C000740002022-09-27 11:11AM EDT74.002.482.192.28+0.68+37.78%1542462.60%
ZM220930C000750002022-09-27 11:05AM EDT75.001.771.611.73+0.47+36.15%5353160.25%
ZM220930C000760002022-09-27 11:09AM EDT76.001.361.151.26+0.38+38.78%5550658.40%
ZM220930C000770002022-09-27 10:54AM EDT77.000.970.790.84+0.10+11.49%6399056.06%
ZM220930C000775002022-09-27 10:44AM EDT77.500.740.660.70+0.10+15.63%7650555.96%
ZM220930C000780002022-09-27 11:23AM EDT78.000.520.510.55+0.06+13.04%71210,37854.39%
ZM220930C000785002022-09-27 11:09AM EDT78.500.490.410.45+0.07+16.67%8256154.20%
ZM220930C000790002022-09-27 11:00AM EDT79.000.400.320.35+0.07+21.21%8532053.42%
ZM220930C000795002022-09-27 10:19AM EDT79.500.330.240.26+0.05+17.86%30721252.25%
ZM220930C000800002022-09-27 11:09AM EDT80.000.250.200.21+0.01+4.17%29389852.73%
ZM220930C000805002022-09-27 10:22AM EDT80.500.210.160.17+0.02+10.53%9641353.13%
ZM220930C000810002022-09-27 11:22AM EDT81.000.130.120.13-0.01-7.14%26551052.73%
ZM220930C000815002022-09-27 11:06AM EDT81.500.120.080.11-0.01-7.69%14777652.54%
ZM220930C000820002022-09-27 10:13AM EDT82.000.120.080.09+0.01+9.09%7926354.10%
ZM220930C000825002022-09-27 11:04AM EDT82.500.080.070.08-0.01-11.11%6711455.47%
ZM220930C000830002022-09-27 11:04AM EDT83.000.080.060.070.00-9116256.64%
ZM220930C000835002022-09-27 9:43AM EDT83.500.090.050.06-0.01-10.00%109257.42%
ZM220930C000840002022-09-27 10:23AM EDT84.000.050.040.06-0.02-28.57%715658.98%
ZM220930C000845002022-09-27 10:48AM EDT84.500.050.040.05-0.03-37.50%27660.55%
ZM220930C000850002022-09-27 10:14AM EDT85.000.050.040.050.00-2847662.89%
ZM220930C000855002022-09-26 3:48PM EDT85.500.040.030.040.00-148862.50%
ZM220930C000860002022-09-27 11:11AM EDT86.000.040.030.04-0.01-20.00%1617564.84%
ZM220930C000865002022-09-27 10:42AM EDT86.500.030.030.04-0.01-25.00%86367.19%
ZM220930C000870002022-09-26 12:28PM EDT87.000.050.030.040.00-136269.53%
ZM220930C000875002022-09-26 10:48AM EDT87.500.050.030.030.00-93269.92%
ZM220930C000880002022-09-26 3:21PM EDT88.000.030.030.040.00-4630573.44%
ZM220930C000890002022-09-26 3:21PM EDT89.000.030.020.030.00-2812674.22%
ZM220930C000900002022-09-27 10:37AM EDT90.000.020.020.03-0.01-33.33%142978.13%
ZM220930C000910002022-09-26 10:39AM EDT91.000.040.020.030.00-1030182.03%
ZM220930C000920002022-09-26 11:34AM EDT92.000.040.020.030.00-1312285.94%
ZM220930C000930002022-09-26 1:33PM EDT93.000.030.020.030.00-1645089.84%
ZM220930C000940002022-09-26 10:12AM EDT94.000.040.020.030.00-19693.75%
ZM220930C000950002022-09-27 11:09AM EDT95.000.030.010.030.00-123195.31%
ZM220930C000960002022-09-26 11:53AM EDT96.000.010.000.050.00-1288100.78%
ZM220930C000970002022-09-23 1:10PM EDT97.000.040.000.030.00-154598.44%
ZM220930C000980002022-09-23 3:26PM EDT98.000.020.000.02-0.01-33.33%16496.88%
ZM220930C000990002022-09-23 9:56AM EDT99.000.020.000.020.00-583100.00%
ZM220930C001000002022-09-26 10:16AM EDT100.000.010.000.020.00-7328103.13%
ZM220930C001010002022-09-26 10:01AM EDT101.000.020.000.020.00-55148106.25%
ZM220930C001020002022-09-21 10:31AM EDT102.000.040.000.020.00-10230109.38%
ZM220930C001030002022-09-23 3:32PM EDT103.000.020.000.020.00-2562112.50%
ZM220930C001040002022-09-26 3:26PM EDT104.000.010.000.020.00-1159115.63%
ZM220930C001050002022-09-27 10:37AM EDT105.000.020.000.02-0.01-33.33%1215118.75%
ZM220930C001060002022-09-19 9:57AM EDT106.000.050.000.050.00-819134.38%
ZM220930C001070002022-09-27 10:31AM EDT107.000.010.000.02-0.02-66.67%4098125.00%
ZM220930C001080002022-09-13 11:03AM EDT108.000.060.000.210.00-2832169.14%
ZM220930C001090002022-09-21 9:42AM EDT109.000.040.000.020.00-229131.25%
ZM220930C001100002022-09-09 12:55PM EDT110.000.080.000.020.00-1104134.38%
ZM220930C001110002022-09-23 3:35PM EDT111.000.020.000.020.00-6598135.94%
ZM220930C001120002022-09-26 1:54PM EDT112.000.010.000.020.00-157137.50%
ZM220930C001130002022-09-09 9:38AM EDT113.000.080.000.110.00-212170.31%
ZM220930C001140002022-09-23 11:11AM EDT114.000.010.000.030.00-515150.00%
ZM220930C001150002022-09-21 10:04AM EDT115.000.020.000.010.00-154137.50%
ZM220930C001160002022-08-26 10:58AM EDT116.000.230.000.030.00-1021156.25%
ZM220930C001170002022-09-09 9:38AM EDT117.000.060.000.030.00-26157.81%
ZM220930C001180002022-09-09 10:12AM EDT118.000.060.000.030.00-517160.94%
ZM220930C001190002022-09-09 10:11AM EDT119.000.050.000.030.00-26162.50%
ZM220930C001200002022-09-26 1:54PM EDT120.000.010.000.010.00-277150.00%
ZM220930C001210002022-08-17 10:33AM EDT121.005.100.010.080.00-11189.06%
ZM220930C001220002022-08-30 3:37PM EDT122.000.110.000.030.00-17170.31%
ZM220930C001230002022-08-24 9:39AM EDT123.000.210.000.000.00-11050.00%
ZM220930C001240002022-09-16 2:22PM EDT124.000.030.000.030.00-2529175.00%
ZM220930C001250002022-09-23 3:35PM EDT125.000.010.000.050.00-1030187.50%
ZM220930C001300002022-09-15 11:42AM EDT130.000.040.000.030.00-190190.63%
ZM220930C001350002022-09-09 2:29PM EDT135.000.030.000.020.00-159193.75%
ZM220930C001400002022-09-23 2:57PM EDT140.000.030.000.030.00-224212.50%
ZM220930C001450002022-09-23 2:57PM EDT145.000.010.000.010.00-295200.00%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM220930P000450002022-08-26 1:57PM EDT45.000.100.000.030.00-11184.38%
ZM220930P000500002022-09-23 3:14PM EDT50.000.020.000.030.00-138148.44%
ZM220930P000550002022-09-26 9:41AM EDT55.000.030.000.010.00-1128103.13%
ZM220930P000560002022-09-23 3:27PM EDT56.000.030.000.020.00-76104.69%
ZM220930P000570002022-09-23 10:05AM EDT57.000.030.000.020.00-95498.44%
ZM220930P000580002022-09-26 11:34AM EDT58.000.030.000.010.00-82387.50%
ZM220930P000590002022-09-26 3:26PM EDT59.000.030.000.020.00-2526087.50%
ZM220930P000600002022-09-26 10:01AM EDT60.000.040.010.020.00-139785.94%
ZM220930P000610002022-09-26 10:38AM EDT61.000.030.000.030.00-6210379.69%
ZM220930P000620002022-09-26 3:14PM EDT62.000.010.020.03-0.02-66.67%108078.91%
ZM220930P000630002022-09-26 2:56PM EDT63.000.030.020.04-0.02-40.00%222275.00%
ZM220930P000640002022-09-27 10:09AM EDT64.000.040.040.05-0.05-55.56%39773.05%
ZM220930P000650002022-09-27 10:57AM EDT65.000.040.060.07-0.07-63.64%421,57270.70%
ZM220930P000660002022-09-27 10:35AM EDT66.000.080.080.10-0.08-50.00%168668.36%
ZM220930P000670002022-09-27 10:26AM EDT67.000.130.120.14-0.11-45.83%10553866.21%
ZM220930P000680002022-09-27 11:17AM EDT68.000.190.180.20-0.17-47.22%2161,10764.45%
ZM220930P000690002022-09-27 11:07AM EDT69.000.240.210.29-0.28-53.85%1512861.04%
ZM220930P000700002022-09-27 11:22AM EDT70.000.380.370.41-0.44-53.66%3153,70860.84%
ZM220930P000710002022-09-27 11:17AM EDT71.000.550.540.59-0.48-46.60%3168159.77%
ZM220930P000720002022-09-27 10:48AM EDT72.000.730.680.80-0.59-44.70%2373356.45%
ZM220930P000730002022-09-27 11:00AM EDT73.000.891.051.10-0.81-47.65%10452456.64%
ZM220930P000740002022-09-27 11:21AM EDT74.001.401.391.46-0.80-36.36%9545154.49%
ZM220930P000750002022-09-27 10:57AM EDT75.001.741.811.90-0.71-28.98%15575852.05%
ZM220930P000760002022-09-27 11:09AM EDT76.002.372.282.44-0.83-25.94%2632551.51%
ZM220930P000770002022-09-27 11:08AM EDT77.003.022.953.10-0.64-17.49%425850.29%
ZM220930P000775002022-09-26 11:30AM EDT77.503.943.203.450.00-84649.12%
ZM220930P000780002022-09-27 11:13AM EDT78.003.653.653.75-0.42-10.32%2410944.34%
ZM220930P000785002022-09-26 2:43PM EDT78.504.803.904.250.00-74848.24%
ZM220930P000790002022-09-26 2:48PM EDT79.004.204.304.65-0.83-16.50%211146.19%
ZM220930P000795002022-09-26 3:34PM EDT79.505.654.805.100.00-122946.19%
ZM220930P000800002022-09-27 10:51AM EDT80.005.325.255.60-0.48-8.28%450149.41%
ZM220930P000805002022-09-21 2:30PM EDT80.505.405.656.150.00-61256.45%
ZM220930P000810002022-09-27 10:57AM EDT81.006.186.206.45-0.42-6.36%387434.38%
ZM220930P000815002022-09-22 1:01PM EDT81.506.956.557.150.00-2562.99%
ZM220930P000820002022-09-26 1:23PM EDT82.007.817.057.500.00-18350.78%
ZM220930P000825002022-09-21 2:34PM EDT82.506.157.558.050.00-42059.77%
ZM220930P000830002022-09-27 9:30AM EDT83.008.298.058.40-1.21-12.74%1830.00%
ZM220930P000835002022-09-23 11:00AM EDT83.509.658.509.100.00-13270.70%
ZM220930P000840002022-09-26 1:20PM EDT84.009.798.959.550.00-14367.97%
ZM220930P000845002022-09-20 2:33PM EDT84.508.239.4510.000.00-2463.28%
ZM220930P000850002022-09-27 10:20AM EDT85.0010.209.9510.40-0.50-4.67%421930.00%
ZM220930P000855002022-09-22 12:59PM EDT85.5010.5010.4011.000.00-2468.36%
ZM220930P000860002022-09-23 12:46PM EDT86.0012.3510.9011.450.00-23754.69%
ZM220930P000865002022-09-21 2:33PM EDT86.509.8011.4012.150.00-3192.38%
ZM220930P000870002022-09-23 9:44AM EDT87.0013.0511.7512.500.00-12475.39%
ZM220930P000880002022-09-26 1:20PM EDT88.0013.8112.9513.650.00-218100.59%
ZM220930P000890002022-09-26 2:14PM EDT89.0014.7013.7514.700.00-212110.74%
ZM220930P000900002022-09-26 3:51PM EDT90.0015.3415.0515.35-0.93-5.72%21580.00%
ZM220930P000910002022-09-08 10:03AM EDT91.0012.1515.6016.550.00-10102.73%
ZM220930P000920002022-09-14 2:45PM EDT92.0017.6016.7517.50+4.75+36.96%1697.27%
ZM220930P000930002022-09-21 2:05PM EDT93.0017.4018.0018.550.00-16111.72%
ZM220930P000940002022-09-21 2:33PM EDT94.0016.8518.8019.600.00-1413123.83%
ZM220930P000950002022-09-26 3:36PM EDT95.0020.7519.4020.550.00-823120.31%
ZM220930P000960002022-09-19 3:33PM EDT96.0017.8420.6021.550.00-16124.61%
ZM220930P000970002022-09-23 11:49AM EDT97.0023.4121.5022.500.00-98117.19%
ZM220930P000980002022-09-22 9:34AM EDT98.0022.2522.5023.800.00-21165.43%
ZM220930P000990002022-09-22 3:29PM EDT99.0023.7523.3524.550.00-22136.72%
ZM220930P001000002022-09-23 3:46PM EDT100.0025.5024.7025.750.00-422169.34%
ZM220930P001010002022-08-25 12:59PM EDT101.0017.1526.3527.000.00-20164.65%
ZM220930P001020002022-08-25 3:33PM EDT102.0017.8727.0028.050.00-35142.97%
ZM220930P001030002022-09-13 9:30AM EDT103.0023.8627.4529.200.00-10222.07%
ZM220930P001040002022-09-06 11:19AM EDT104.0024.0228.4030.300.00-50233.89%
ZM220930P001050002022-09-21 2:39PM EDT105.0028.0029.0531.600.00-40258.11%
ZM220930P001060002022-08-22 10:23AM EDT106.0014.4028.4528.800.00-300.00%
ZM220930P001070002022-08-23 9:38AM EDT107.0022.2530.5033.400.00-18254.88%
ZM220930P001080002022-08-16 2:42PM EDT108.0010.7027.4028.750.00-3630.00%
ZM220930P001090002022-09-12 3:30PM EDT109.0025.1533.6035.250.00-10253.22%
ZM220930P001100002022-09-21 2:39PM EDT110.0033.0234.0036.500.00-40275.20%
ZM220930P001110002022-08-18 1:47PM EDT111.0015.0531.8032.700.00-7170.00%
ZM220930P001120002022-08-23 10:03AM EDT112.0027.0536.0037.800.00-21224.22%
ZM220930P001130002022-08-15 12:59PM EDT113.0012.6533.4533.900.00-610.00%
ZM220930P001140002022-08-22 10:54AM EDT114.0020.2536.3036.850.00-700.00%
ZM220930P001150002022-08-22 11:59AM EDT115.0021.5337.3537.850.00-200.00%
ZM220930P001160002022-08-15 3:10PM EDT116.0012.7536.1536.950.00-800.00%
ZM220930P001170002022-09-23 2:40PM EDT117.0043.4041.9043.150.00-20192.97%
ZM220930P001180002022-08-15 11:57AM EDT118.0015.3538.3038.850.00--00.00%
ZM220930P001190002022-08-15 3:17PM EDT119.0014.2539.2040.450.00--00.00%
ZM220930P001200002022-08-30 1:57PM EDT120.0039.4043.3545.550.00-10209.38%
ZM220930P001220002022-08-22 3:30PM EDT122.0027.6844.5046.900.00-200.00%
ZM220930P001250002022-08-24 9:30AM EDT125.0043.950.000.000.00-100.00%
ZM220930P001300002022-08-22 10:33AM EDT130.0033.2652.4052.850.00-100.00%
ZM220930P001400002022-09-23 3:53PM EDT140.0065.6063.4566.500.00-1010387.60%