Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,15+2,57 (+3,59%)
Börsenschluss: 04:00PM EST
74,05 -0,10 (-0,13%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230203C000450002023-01-12 1:58PM EST45.0024.7528.2530.000.00-12287.30%
ZM230203C000500002023-01-18 10:01AM EST50.0021.3023.4025.100.00--1153.13%
ZM230203C000530002023-01-23 12:16PM EST53.0017.7020.2522.100.00-10109.38%
ZM230203C000540002023-01-17 11:45AM EST54.0016.0019.4020.900.00--150.00%
ZM230203C000580002023-01-23 11:09AM EST58.0013.0015.6016.900.00-13101.95%
ZM230203C000600002023-01-27 2:54PM EST60.0013.9513.7014.90+3.37+31.85%51696.88%
ZM230203C000610002023-01-20 2:55PM EST61.008.7012.9013.400.00-11100.98%
ZM230203C000630002023-01-26 9:39AM EST63.009.1010.9511.850.00-1387.50%
ZM230203C000640002023-01-27 9:37AM EST64.007.8510.0010.50+3.85+96.25%1766.41%
ZM230203C000650002023-01-27 2:13PM EST65.008.949.159.60+2.58+40.57%2533972.27%
ZM230203C000660002023-01-27 1:46PM EST66.008.008.208.65+1.74+27.80%223369.14%
ZM230203C000670002023-01-27 3:03PM EST67.007.327.207.60+2.52+52.50%410860.84%
ZM230203C000680002023-01-27 3:33PM EST68.006.876.406.75+2.82+69.63%828363.48%
ZM230203C000690002023-01-27 3:31PM EST69.005.805.555.80+2.43+72.11%5519960.35%
ZM230203C000700002023-01-27 3:58PM EST70.004.734.754.95+1.63+52.58%7832758.98%
ZM230203C000710002023-01-27 3:17PM EST71.003.944.004.20+1.48+60.16%4425758.50%
ZM230203C000720002023-01-27 3:56PM EST72.003.403.353.50+1.40+70.00%1,26318758.45%
ZM230203C000730002023-01-27 3:53PM EST73.002.692.742.86+1.19+79.33%44713257.86%
ZM230203C000740002023-01-27 3:54PM EST74.002.132.222.32+0.92+76.03%27426457.91%
ZM230203C000750002023-01-27 3:58PM EST75.001.801.761.85+0.90+100.00%93159057.81%
ZM230203C000760002023-01-27 3:59PM EST76.001.411.371.47+0.72+104.35%27320757.91%
ZM230203C000770002023-01-27 3:54PM EST77.001.081.061.15+0.59+120.41%1,7609358.20%
ZM230203C000780002023-01-27 3:52PM EST78.000.850.800.88+0.47+123.68%42215558.20%
ZM230203C000790002023-01-27 3:48PM EST79.000.690.600.67+0.40+137.93%7320358.40%
ZM230203C000800002023-01-27 3:55PM EST80.000.480.450.51+0.26+118.18%30123958.94%
ZM230203C000810002023-01-27 3:45PM EST81.000.280.340.37+0.10+55.56%42333459.18%
ZM230203C000820002023-01-27 3:57PM EST82.000.280.270.31+0.14+100.00%827561.23%
ZM230203C000850002023-01-27 3:50PM EST85.000.130.120.14+0.06+85.71%1457564.06%
ZM230203C000900002023-01-27 3:45PM EST90.000.050.040.05+0.03+150.00%72971.09%
ZM230203C000950002023-01-27 12:13PM EST95.000.020.000.06-0.06-75.00%113782.81%
ZM230203C001000002022-12-28 12:17PM EST100.000.140.000.010.00--181.25%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230203P000400002023-01-20 2:13PM EST40.000.020.000.030.00-55181.25%
ZM230203P000450002023-01-12 11:26AM EST45.000.060.000.030.00--54148.44%
ZM230203P000500002023-01-23 3:53PM EST50.000.050.000.020.00-3140115.63%
ZM230203P000530002023-01-26 3:07PM EST53.000.010.000.03-0.01-50.00%244103.13%
ZM230203P000540002023-01-26 2:06PM EST54.000.030.000.030.00-24998.44%
ZM230203P000550002023-01-27 10:44AM EST55.000.010.000.03-0.01-50.00%246792.97%
ZM230203P000560002023-01-27 1:32PM EST56.000.020.000.03-0.02-50.00%55587.50%
ZM230203P000570002023-01-27 11:16AM EST57.000.020.000.04-0.01-33.33%716485.94%
ZM230203P000580002023-01-26 10:05AM EST58.000.060.010.040.00-215682.81%
ZM230203P000590002023-01-26 3:15PM EST59.000.070.020.050.00-1320181.25%
ZM230203P000600002023-01-27 1:59PM EST60.000.040.030.04-0.05-55.56%5933276.17%
ZM230203P000610002023-01-27 11:19AM EST61.000.070.040.05-0.04-36.36%167373.44%
ZM230203P000620002023-01-27 2:39PM EST62.000.070.050.07-0.07-50.00%3113671.48%
ZM230203P000630002023-01-27 3:07PM EST63.000.070.070.09-0.14-66.67%2126869.53%
ZM230203P000640002023-01-27 3:56PM EST64.000.110.100.11-0.17-60.71%2013566.99%
ZM230203P000650002023-01-27 3:53PM EST65.000.140.120.15-0.26-65.00%23852764.45%
ZM230203P000660002023-01-27 3:57PM EST66.000.190.180.21-0.41-68.33%10613063.48%
ZM230203P000670002023-01-27 3:56PM EST67.000.270.250.29-0.54-66.67%5617562.11%
ZM230203P000680002023-01-27 3:53PM EST68.000.360.340.39-0.58-61.70%2623560.45%
ZM230203P000690002023-01-27 3:59PM EST69.000.480.470.51-0.77-61.60%36019658.84%
ZM230203P000700002023-01-27 3:59PM EST70.000.730.650.73-0.97-57.06%8133458.59%
ZM230203P000710002023-01-27 3:53PM EST71.000.980.890.99-1.12-53.33%11012258.20%
ZM230203P000720002023-01-27 3:59PM EST72.001.221.191.25-1.21-49.79%13016756.84%
ZM230203P000730002023-01-27 3:48PM EST73.001.591.581.68-2.31-59.23%1169457.32%
ZM230203P000740002023-01-27 3:57PM EST74.002.062.042.11-1.69-45.07%1172656.74%
ZM230203P000750002023-01-27 3:41PM EST75.002.522.562.67-1.98-44.00%16112656.74%
ZM230203P000760002023-01-27 3:19PM EST76.003.313.153.40-2.44-42.43%44758.06%
ZM230203P000770002023-01-27 3:59PM EST77.003.943.854.00-2.86-42.06%3957.32%
ZM230203P000780002023-01-27 3:10PM EST78.004.684.554.80-2.36-33.52%111757.72%
ZM230203P000800002023-01-27 3:59PM EST80.006.356.206.55-2.85-30.98%6760.84%
ZM230203P000810002023-01-18 9:37AM EST81.0010.906.857.550.00--158.98%
ZM230203P000820002023-01-25 9:57AM EST82.0015.907.608.700.00-2361.82%
ZM230203P000850002023-01-19 11:34AM EST85.0018.5010.6011.500.00--070.12%