Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.280,99 -115,64 (-0,54%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203C00045000 | 2023-01-12 1:58PM EST | 45.00 | 24.75 | 28.25 | 30.00 | 0.00 | - | 1 | 2 | 287.30% |
| ZM230203C00050000 | 2023-01-18 10:01AM EST | 50.00 | 21.30 | 23.40 | 25.10 | 0.00 | - | - | 1 | 153.13% |
| ZM230203C00053000 | 2023-01-23 12:16PM EST | 53.00 | 17.70 | 20.25 | 22.10 | 0.00 | - | 1 | 0 | 109.38% |
| ZM230203C00054000 | 2023-01-17 11:45AM EST | 54.00 | 16.00 | 19.40 | 20.90 | 0.00 | - | - | 1 | 50.00% |
| ZM230203C00058000 | 2023-01-23 11:09AM EST | 58.00 | 13.00 | 15.60 | 16.90 | 0.00 | - | 1 | 3 | 101.95% |
| ZM230203C00060000 | 2023-01-27 2:54PM EST | 60.00 | 13.95 | 13.70 | 14.90 | +3.37 | +31.85% | 5 | 16 | 96.88% |
| ZM230203C00061000 | 2023-01-20 2:55PM EST | 61.00 | 8.70 | 12.90 | 13.40 | 0.00 | - | 1 | 1 | 100.98% |
| ZM230203C00063000 | 2023-01-26 9:39AM EST | 63.00 | 9.10 | 10.95 | 11.85 | 0.00 | - | 1 | 3 | 87.50% |
| ZM230203C00064000 | 2023-01-27 9:37AM EST | 64.00 | 7.85 | 10.00 | 10.50 | +3.85 | +96.25% | 1 | 7 | 66.41% |
| ZM230203C00065000 | 2023-01-27 2:13PM EST | 65.00 | 8.94 | 9.15 | 9.60 | +2.58 | +40.57% | 253 | 39 | 72.27% |
| ZM230203C00066000 | 2023-01-27 1:46PM EST | 66.00 | 8.00 | 8.20 | 8.65 | +1.74 | +27.80% | 22 | 33 | 69.14% |
| ZM230203C00067000 | 2023-01-27 3:03PM EST | 67.00 | 7.32 | 7.20 | 7.60 | +2.52 | +52.50% | 4 | 108 | 60.84% |
| ZM230203C00068000 | 2023-01-27 3:33PM EST | 68.00 | 6.87 | 6.40 | 6.75 | +2.82 | +69.63% | 8 | 283 | 63.48% |
| ZM230203C00069000 | 2023-01-27 3:31PM EST | 69.00 | 5.80 | 5.55 | 5.80 | +2.43 | +72.11% | 55 | 199 | 60.35% |
| ZM230203C00070000 | 2023-01-27 3:58PM EST | 70.00 | 4.73 | 4.75 | 4.95 | +1.63 | +52.58% | 78 | 327 | 58.98% |
| ZM230203C00071000 | 2023-01-27 3:17PM EST | 71.00 | 3.94 | 4.00 | 4.20 | +1.48 | +60.16% | 44 | 257 | 58.50% |
| ZM230203C00072000 | 2023-01-27 3:56PM EST | 72.00 | 3.40 | 3.35 | 3.50 | +1.40 | +70.00% | 1,263 | 187 | 58.45% |
| ZM230203C00073000 | 2023-01-27 3:53PM EST | 73.00 | 2.69 | 2.74 | 2.86 | +1.19 | +79.33% | 447 | 132 | 57.86% |
| ZM230203C00074000 | 2023-01-27 3:54PM EST | 74.00 | 2.13 | 2.22 | 2.32 | +0.92 | +76.03% | 274 | 264 | 57.91% |
| ZM230203C00075000 | 2023-01-27 3:58PM EST | 75.00 | 1.80 | 1.76 | 1.85 | +0.90 | +100.00% | 931 | 590 | 57.81% |
| ZM230203C00076000 | 2023-01-27 3:59PM EST | 76.00 | 1.41 | 1.37 | 1.47 | +0.72 | +104.35% | 273 | 207 | 57.91% |
| ZM230203C00077000 | 2023-01-27 3:54PM EST | 77.00 | 1.08 | 1.06 | 1.15 | +0.59 | +120.41% | 1,760 | 93 | 58.20% |
| ZM230203C00078000 | 2023-01-27 3:52PM EST | 78.00 | 0.85 | 0.80 | 0.88 | +0.47 | +123.68% | 422 | 155 | 58.20% |
| ZM230203C00079000 | 2023-01-27 3:48PM EST | 79.00 | 0.69 | 0.60 | 0.67 | +0.40 | +137.93% | 73 | 203 | 58.40% |
| ZM230203C00080000 | 2023-01-27 3:55PM EST | 80.00 | 0.48 | 0.45 | 0.51 | +0.26 | +118.18% | 301 | 239 | 58.94% |
| ZM230203C00081000 | 2023-01-27 3:45PM EST | 81.00 | 0.28 | 0.34 | 0.37 | +0.10 | +55.56% | 423 | 334 | 59.18% |
| ZM230203C00082000 | 2023-01-27 3:57PM EST | 82.00 | 0.28 | 0.27 | 0.31 | +0.14 | +100.00% | 82 | 75 | 61.23% |
| ZM230203C00085000 | 2023-01-27 3:50PM EST | 85.00 | 0.13 | 0.12 | 0.14 | +0.06 | +85.71% | 145 | 75 | 64.06% |
| ZM230203C00090000 | 2023-01-27 3:45PM EST | 90.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 7 | 29 | 71.09% |
| ZM230203C00095000 | 2023-01-27 12:13PM EST | 95.00 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 1 | 137 | 82.81% |
| ZM230203C00100000 | 2022-12-28 12:17PM EST | 100.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203P00040000 | 2023-01-20 2:13PM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 181.25% |
| ZM230203P00045000 | 2023-01-12 11:26AM EST | 45.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 54 | 148.44% |
| ZM230203P00050000 | 2023-01-23 3:53PM EST | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 140 | 115.63% |
| ZM230203P00053000 | 2023-01-26 3:07PM EST | 53.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 44 | 103.13% |
| ZM230203P00054000 | 2023-01-26 2:06PM EST | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 49 | 98.44% |
| ZM230203P00055000 | 2023-01-27 10:44AM EST | 55.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 467 | 92.97% |
| ZM230203P00056000 | 2023-01-27 1:32PM EST | 56.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 5 | 55 | 87.50% |
| ZM230203P00057000 | 2023-01-27 11:16AM EST | 57.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 7 | 164 | 85.94% |
| ZM230203P00058000 | 2023-01-26 10:05AM EST | 58.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 156 | 82.81% |
| ZM230203P00059000 | 2023-01-26 3:15PM EST | 59.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 13 | 201 | 81.25% |
| ZM230203P00060000 | 2023-01-27 1:59PM EST | 60.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 59 | 332 | 76.17% |
| ZM230203P00061000 | 2023-01-27 11:19AM EST | 61.00 | 0.07 | 0.04 | 0.05 | -0.04 | -36.36% | 16 | 73 | 73.44% |
| ZM230203P00062000 | 2023-01-27 2:39PM EST | 62.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 31 | 136 | 71.48% |
| ZM230203P00063000 | 2023-01-27 3:07PM EST | 63.00 | 0.07 | 0.07 | 0.09 | -0.14 | -66.67% | 21 | 268 | 69.53% |
| ZM230203P00064000 | 2023-01-27 3:56PM EST | 64.00 | 0.11 | 0.10 | 0.11 | -0.17 | -60.71% | 20 | 135 | 66.99% |
| ZM230203P00065000 | 2023-01-27 3:53PM EST | 65.00 | 0.14 | 0.12 | 0.15 | -0.26 | -65.00% | 238 | 527 | 64.45% |
| ZM230203P00066000 | 2023-01-27 3:57PM EST | 66.00 | 0.19 | 0.18 | 0.21 | -0.41 | -68.33% | 106 | 130 | 63.48% |
| ZM230203P00067000 | 2023-01-27 3:56PM EST | 67.00 | 0.27 | 0.25 | 0.29 | -0.54 | -66.67% | 56 | 175 | 62.11% |
| ZM230203P00068000 | 2023-01-27 3:53PM EST | 68.00 | 0.36 | 0.34 | 0.39 | -0.58 | -61.70% | 26 | 235 | 60.45% |
| ZM230203P00069000 | 2023-01-27 3:59PM EST | 69.00 | 0.48 | 0.47 | 0.51 | -0.77 | -61.60% | 360 | 196 | 58.84% |
| ZM230203P00070000 | 2023-01-27 3:59PM EST | 70.00 | 0.73 | 0.65 | 0.73 | -0.97 | -57.06% | 81 | 334 | 58.59% |
| ZM230203P00071000 | 2023-01-27 3:53PM EST | 71.00 | 0.98 | 0.89 | 0.99 | -1.12 | -53.33% | 110 | 122 | 58.20% |
| ZM230203P00072000 | 2023-01-27 3:59PM EST | 72.00 | 1.22 | 1.19 | 1.25 | -1.21 | -49.79% | 130 | 167 | 56.84% |
| ZM230203P00073000 | 2023-01-27 3:48PM EST | 73.00 | 1.59 | 1.58 | 1.68 | -2.31 | -59.23% | 116 | 94 | 57.32% |
| ZM230203P00074000 | 2023-01-27 3:57PM EST | 74.00 | 2.06 | 2.04 | 2.11 | -1.69 | -45.07% | 117 | 26 | 56.74% |
| ZM230203P00075000 | 2023-01-27 3:41PM EST | 75.00 | 2.52 | 2.56 | 2.67 | -1.98 | -44.00% | 161 | 126 | 56.74% |
| ZM230203P00076000 | 2023-01-27 3:19PM EST | 76.00 | 3.31 | 3.15 | 3.40 | -2.44 | -42.43% | 44 | 7 | 58.06% |
| ZM230203P00077000 | 2023-01-27 3:59PM EST | 77.00 | 3.94 | 3.85 | 4.00 | -2.86 | -42.06% | 3 | 9 | 57.32% |
| ZM230203P00078000 | 2023-01-27 3:10PM EST | 78.00 | 4.68 | 4.55 | 4.80 | -2.36 | -33.52% | 11 | 17 | 57.72% |
| ZM230203P00080000 | 2023-01-27 3:59PM EST | 80.00 | 6.35 | 6.20 | 6.55 | -2.85 | -30.98% | 6 | 7 | 60.84% |
| ZM230203P00081000 | 2023-01-18 9:37AM EST | 81.00 | 10.90 | 6.85 | 7.55 | 0.00 | - | - | 1 | 58.98% |
| ZM230203P00082000 | 2023-01-25 9:57AM EST | 82.00 | 15.90 | 7.60 | 8.70 | 0.00 | - | 2 | 3 | 61.82% |
| ZM230203P00085000 | 2023-01-19 11:34AM EST | 85.00 | 18.50 | 10.60 | 11.50 | 0.00 | - | - | 0 | 70.12% |
