Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,06+1,13 (+1,57%)
Börsenschluss: 04:00PM EST
73,00 -0,06 (-0,08%)
Nachbörse: 05:34PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM231208C000400002023-12-08 1:50PM EST40.0033.7132.8033.30+5.91+21.26%23632.03%
ZM231208C000480002023-12-05 9:35AM EST48.0019.3024.7025.350.00-11480.47%
ZM231208C000490002023-12-05 10:11AM EST49.0018.8523.8024.500.00-36375.00%
ZM231208C000500002023-12-05 9:33AM EST50.0017.6522.9023.350.00-713340.63%
ZM231208C000520002023-12-01 2:38PM EST52.0018.3820.8521.450.00-41325.00%
ZM231208C000530002023-11-08 9:33AM EST53.0010.300.000.000.00--30.00%
ZM231208C000540002023-11-28 10:23AM EST54.0012.0018.8519.600.00--1326.56%
ZM231208C000550002023-12-01 2:38PM EST55.0015.4017.9018.300.00-26246.88%
ZM231208C000560002023-12-08 11:55AM EST56.0017.5516.9017.45+6.25+55.31%45274.22%
ZM231208C000570002023-11-27 3:00PM EST57.008.5215.8516.500.00-13258.59%
ZM231208C000580002023-12-05 9:57AM EST58.009.4014.7515.300.00-1112281.25%
ZM231208C000590002023-12-01 11:44AM EST59.0011.1513.7014.550.00-127207.03%
ZM231208C000600002023-12-08 11:59AM EST60.0013.8212.9013.45+2.97+27.37%662213.28%
ZM231208C000610002023-12-07 11:40AM EST61.0010.0511.8512.300.00-6153145.31%
ZM231208C000620002023-12-08 1:30PM EST62.0011.6610.9011.70+2.79+31.45%754214.45%
ZM231208C000630002023-12-07 3:58PM EST63.0010.419.7010.35+1.61+18.30%9527207.03%
ZM231208C000640002023-12-08 12:58PM EST64.009.438.859.45+2.53+36.67%2690146.48%
ZM231208C000650002023-12-08 3:54PM EST65.007.757.908.25+0.85+12.32%7121098.44%
ZM231208C000660002023-12-08 3:41PM EST66.007.006.907.35+1.10+18.64%37408110.94%
ZM231208C000670002023-12-08 3:35PM EST67.006.005.906.30+1.10+22.45%8781189.06%
ZM231208C000680002023-12-08 3:41PM EST68.005.004.805.35+1.22+32.28%7097364.84%
ZM231208C000690002023-12-08 3:47PM EST69.004.003.854.65+1.06+36.05%801,03491.02%
ZM231208C000700002023-12-08 3:48PM EST70.002.962.933.30+0.94+46.53%1,5152,21053.52%
ZM231208C000710002023-12-08 3:58PM EST71.002.051.942.20+0.80+64.00%22782750.98%
ZM231208C000720002023-12-08 3:58PM EST72.001.050.891.28+0.43+69.35%7621,41740.23%
ZM231208C000730002023-12-08 3:58PM EST73.000.100.000.32-0.19-65.52%1,54884618.95%
ZM231208C000740002023-12-08 3:46PM EST74.000.010.000.01-0.13-92.86%2,5831,07014.06%
ZM231208C000750002023-12-08 3:28PM EST75.000.020.000.01-0.05-71.43%42269225.78%
ZM231208C000760002023-12-08 2:47PM EST76.000.040.000.01+0.02+100.00%169535.94%
ZM231208C000770002023-12-08 10:44AM EST77.000.020.000.01-0.03-60.00%528046.88%
ZM231208C000780002023-12-06 3:17PM EST78.000.030.000.210.00-625884.96%
ZM231208C000800002023-12-08 10:51AM EST80.000.010.000.020.00-355675.00%
ZM231208C000850002023-12-08 11:14AM EST85.000.010.000.020.00-1532115.63%
ZM231208C000900002023-12-04 9:30AM EST90.000.030.000.010.00-160143.75%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM231208P000400002023-12-04 3:14PM EST40.000.010.000.010.00-1023387.50%
ZM231208P000480002023-11-21 9:30AM EST48.000.050.000.010.00-46275.00%
ZM231208P000490002023-11-27 12:45PM EST49.000.020.000.010.00-19262.50%
ZM231208P000500002023-12-01 10:22AM EST50.000.010.000.010.00-1045250.00%
ZM231208P000510002023-11-30 3:33PM EST51.000.010.000.010.00-318237.50%
ZM231208P000520002023-12-05 12:38PM EST52.000.020.000.010.00-50410225.00%
ZM231208P000530002023-12-01 12:24PM EST53.000.030.000.010.00-187218.75%
ZM231208P000540002023-12-06 10:59AM EST54.000.010.000.010.00-754206.25%
ZM231208P000550002023-12-05 3:13PM EST55.000.040.000.020.00-12155206.25%
ZM231208P000560002023-12-04 3:17PM EST56.000.030.000.020.00-630196.88%
ZM231208P000570002023-12-08 10:30AM EST57.000.020.000.02-0.02-50.00%5408184.38%
ZM231208P000580002023-12-07 11:10AM EST58.000.010.000.020.00-4130171.88%
ZM231208P000590002023-12-07 11:12AM EST59.000.010.000.010.00-12135150.00%
ZM231208P000600002023-12-08 1:56PM EST60.000.010.000.020.00-1499150.00%
ZM231208P000610002023-12-08 10:30AM EST61.000.020.000.01+0.01+100.00%14326128.13%
ZM231208P000620002023-12-05 2:25PM EST62.000.020.000.010.00-16933118.75%
ZM231208P000630002023-12-08 11:42AM EST63.000.010.000.01-0.01-50.00%83503106.25%
ZM231208P000640002023-12-08 9:36AM EST64.000.020.000.020.00-2031,013106.25%
ZM231208P000650002023-12-08 2:01PM EST65.000.010.000.01-0.01-50.00%141,30887.50%
ZM231208P000660002023-12-08 12:23PM EST66.000.010.000.02-0.03-75.00%1090482.81%
ZM231208P000670002023-12-08 3:38PM EST67.000.010.000.02-0.03-75.00%1148871.88%
ZM231208P000680002023-12-08 12:21PM EST68.000.010.000.02-0.03-75.00%3791260.94%
ZM231208P000690002023-12-08 2:33PM EST69.000.040.000.02-0.01-20.00%3651750.00%
ZM231208P000700002023-12-08 12:44PM EST70.000.010.000.01-0.10-90.91%1655639.06%
ZM231208P000710002023-12-08 10:55AM EST71.000.020.000.01-0.28-93.33%7627928.13%
ZM231208P000720002023-12-08 3:41PM EST72.000.010.000.01-0.71-98.61%487216.02%
ZM231208P000730002023-12-08 3:59PM EST73.000.030.000.03-1.48-98.01%5121203.61%
ZM231208P000740002023-12-08 3:47PM EST74.001.040.771.20-5.46-84.00%134540.43%
ZM231208P000750002023-12-08 3:32PM EST75.001.591.782.39-1.73-52.11%112175.98%
ZM231208P000760002023-12-04 1:30PM EST76.008.702.833.100.00--165.63%
ZM231208P000770002023-11-27 12:10PM EST77.003.553.704.20-8.05-69.40%2292.97%
ZM231208P000780002023-12-05 9:39AM EST78.0010.304.655.350.00-11175.39%
ZM231208P000790002023-12-06 2:27PM EST79.008.305.606.350.00-2078.91%
ZM231208P000800002023-12-06 2:37PM EST80.008.756.557.150.00-60128.52%
ZM231208P000810002023-12-07 9:39AM EST81.009.85--0.00---0.00%
ZM231208P000850002023-12-07 9:45AM EST85.0014.0011.6512.200.00-30197.66%
ZM231208P000900002023-12-01 3:03PM EST90.0019.7516.6017.350.00-300179.69%
ZM231208P000950002023-12-06 2:27PM EST95.0024.3021.7022.150.00-60289.06%