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
65,37 -0,00 (-0,01%)
Nachbörse: 07:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240328C000490002024-03-28 3:21PM EDT49.0016.6515.4517.50-4.35-20.71%27295.31%
ZM240328C000500002024-02-27 10:32AM EDT50.0018.1515.9016.250.00-1010425.39%
ZM240328C000530002024-02-28 11:39AM EDT53.0016.9010.4514.400.00-11201.56%
ZM240328C000540002024-02-27 1:13PM EDT54.0014.1111.9012.450.00-16346.09%
ZM240328C000550002024-03-28 2:07PM EDT55.0010.959.7012.10-0.25-2.23%57282.42%
ZM240328C000560002024-03-27 9:59AM EDT56.0010.208.2511.200.00-21232.42%
ZM240328C000580002024-02-27 11:06AM EDT58.008.977.908.150.00-72233.98%
ZM240328C000590002024-03-27 10:10AM EDT59.007.104.457.500.00-15263.09%
ZM240328C000600002024-03-28 3:18PM EDT60.005.834.056.85-0.15-2.51%485103.13%
ZM240328C000610002024-03-05 12:15PM EDT61.006.653.355.750.00-16106.25%
ZM240328C000620002024-03-27 12:29PM EDT62.004.202.103.600.00-172194.53%
ZM240328C000630002024-03-28 12:18PM EDT63.003.181.652.67-0.02-0.62%17982.23%
ZM240328C000640002024-03-28 3:24PM EDT64.001.691.111.69-0.39-18.75%2023761.52%
ZM240328C000650002024-03-28 3:44PM EDT65.000.600.330.46-1.01-62.73%99816.80%
ZM240328C000660002024-03-28 3:58PM EDT66.000.020.000.02-0.66-97.06%26149113.67%
ZM240328C000670002024-03-28 3:48PM EDT67.000.020.000.01-0.22-91.67%4381,47825.00%
ZM240328C000680002024-03-28 3:33PM EDT68.000.010.000.01-0.05-83.33%23795337.50%
ZM240328C000690002024-03-28 3:45PM EDT69.000.010.000.01-0.02-66.67%11883748.44%
ZM240328C000700002024-03-28 1:12PM EDT70.000.010.000.01-0.02-66.67%55294953.13%
ZM240328C000710002024-03-28 12:42PM EDT71.000.010.000.01-0.01-50.00%14751462.50%
ZM240328C000720002024-03-27 3:15PM EDT72.000.010.000.010.00-7947871.88%
ZM240328C000730002024-03-28 11:21AM EDT73.000.010.000.010.00-132581.25%
ZM240328C000740002024-03-28 3:59PM EDT74.000.010.000.01-0.01-50.00%121190.63%
ZM240328C000750002024-03-27 12:49PM EDT75.000.010.000.010.00-1786100.00%
ZM240328C000760002024-03-28 1:47PM EDT76.000.010.000.010.00-1405106.25%
ZM240328C000770002024-03-26 10:07AM EDT77.000.010.000.010.00-9798118.75%
ZM240328C000780002024-03-28 12:19PM EDT78.000.010.000.010.00-176125.00%
ZM240328C000800002024-03-25 11:48AM EDT80.000.050.000.010.00-203793140.63%
ZM240328C000850002024-03-13 9:39AM EDT85.000.050.000.010.00-2210175.00%
ZM240328C000900002024-03-11 9:52AM EDT90.000.050.000.010.00-3076212.50%
ZM240328C000950002024-02-27 12:28PM EDT95.000.010.000.010.00-109243.75%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240328P000450002024-03-22 3:03PM EDT45.000.020.000.010.00-1049250.00%
ZM240328P000490002024-02-26 11:02AM EDT49.000.140.000.530.00-11352.73%
ZM240328P000500002024-03-11 3:26PM EDT50.000.010.000.010.00-437187.50%
ZM240328P000510002024-03-06 2:19PM EDT51.000.040.000.010.00-11175.00%
ZM240328P000520002024-02-28 3:04PM EDT52.000.030.000.010.00-26162.50%
ZM240328P000530002024-02-28 11:11AM EDT53.000.030.000.010.00-13150.00%
ZM240328P000540002024-03-25 2:45PM EDT54.000.020.000.010.00-226137.50%
ZM240328P000550002024-03-25 2:45PM EDT55.000.030.000.010.00-294125.00%
ZM240328P000560002024-03-18 11:47AM EDT56.000.030.000.010.00-100119112.50%
ZM240328P000570002024-03-18 3:38PM EDT57.000.020.000.010.00-323100.00%
ZM240328P000580002024-03-26 3:48PM EDT58.000.020.000.010.00-16390.63%
ZM240328P000590002024-03-22 11:25AM EDT59.000.020.000.010.00-13278.13%
ZM240328P000600002024-03-28 3:35PM EDT60.000.010.000.01-0.01-50.00%248565.63%
ZM240328P000610002024-03-28 12:18PM EDT61.000.020.000.01+0.01+100.00%347056.25%
ZM240328P000620002024-03-26 11:05AM EDT62.000.010.000.01-0.01-50.00%123848.44%
ZM240328P000630002024-03-28 12:47PM EDT63.000.010.000.01-0.01-50.00%7449335.16%
ZM240328P000640002024-03-28 12:59PM EDT64.000.010.000.01-0.01-50.00%1548421.88%
ZM240328P000650002024-03-28 3:52PM EDT65.000.040.030.06-0.02-33.33%7236314.06%
ZM240328P000660002024-03-28 3:59PM EDT66.000.640.560.84+0.42+190.91%3551,43633.40%
ZM240328P000670002024-03-28 3:42PM EDT67.001.501.381.99+0.79+111.27%2570069.73%
ZM240328P000680002024-03-28 3:57PM EDT68.002.652.403.55+0.97+57.74%3917989.06%
ZM240328P000690002024-03-28 3:54PM EDT69.003.603.503.75+0.80+28.57%37378.13%
ZM240328P000700002024-03-28 3:57PM EDT70.004.643.554.95+1.16+33.33%643122.85%
ZM240328P000710002024-03-26 2:44PM EDT71.004.554.607.500.00-8928152.15%
ZM240328P000720002024-03-26 2:44PM EDT72.005.554.507.500.00-8935218.56%
ZM240328P000730002024-03-22 12:21PM EDT73.007.256.358.550.00-40241.60%
ZM240328P000740002024-03-18 10:59AM EDT74.007.056.809.950.00--0298.63%
ZM240328P000750002024-03-13 11:28AM EDT75.005.958.4011.100.00--1158.98%
ZM240328P000760002024-02-27 12:17PM EDT76.0010.009.4010.400.00-100.00%
ZM240328P000770002024-03-13 1:58PM EDT77.008.039.5013.250.00--0379.69%
ZM240328P000790002024-03-21 1:54PM EDT79.0012.2011.7515.350.00--0422.46%
ZM240328P000800002024-02-12 12:43PM EDT80.0014.5010.6511.100.00--00.00%
ZM240328P000900002024-03-07 4:34PM EDT90.0022.6522.7526.050.00--0543.75%