ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230609C000400002023-05-01 3:20PM EDT40.0021.8026.9527.300.00--40.00%
ZM230609C000500002023-06-05 2:01PM EDT50.0018.8018.9519.20+5.85+45.17%90130.08%
ZM230609C000510002023-06-05 10:21AM EDT51.0014.8018.0018.20+2.75+22.82%11130.47%
ZM230609C000520002023-06-05 2:01PM EDT52.0016.8016.9017.45+1.70+11.26%42137.89%
ZM230609C000530002023-05-04 9:40AM EDT53.0010.5013.9514.500.00-110.00%
ZM230609C000540002023-06-02 9:52AM EDT54.0014.4015.0015.350.00-14122.46%
ZM230609C000550002023-05-26 3:34PM EDT55.0013.9513.9514.25+2.14+18.12%111101.95%
ZM230609C000570002023-05-23 11:09AM EDT57.009.8011.8512.250.00-2675.78%
ZM230609C000580002023-05-31 9:34AM EDT58.007.5011.0011.350.00-213192.19%
ZM230609C000590002023-06-02 12:52PM EDT59.009.7010.0010.200.00-12474.61%
ZM230609C000600002023-06-05 2:06PM EDT60.009.259.009.25+2.17+30.65%8871.48%
ZM230609C000610002023-05-31 10:04AM EDT61.005.358.008.150.00-58057.03%
ZM230609C000620002023-06-05 2:12PM EDT62.007.007.057.25+0.24+3.55%411560.35%
ZM230609C000630002023-06-05 2:19PM EDT63.006.206.056.20+1.64+35.96%369350.78%
ZM230609C000640002023-06-05 3:43PM EDT64.005.655.105.35+1.30+29.89%2213651.76%
ZM230609C000650002023-06-05 2:19PM EDT65.004.104.204.40+1.17+39.93%32846853.61%
ZM230609C000660002023-06-05 3:54PM EDT66.003.403.353.50+0.47+16.04%38331848.93%
ZM230609C000670002023-06-05 3:56PM EDT67.002.602.592.71+0.92+54.76%1,9361,98246.83%
ZM230609C000680002023-06-05 3:56PM EDT68.001.981.962.00+0.70+54.69%1,16636844.78%
ZM230609C000690002023-06-05 3:58PM EDT69.001.461.441.47+0.59+67.82%3,22849245.31%
ZM230609C000700002023-06-05 3:59PM EDT70.001.051.001.06+0.44+72.13%9,4641,70046.19%
ZM230609C000710002023-06-05 3:57PM EDT71.000.700.700.78+0.24+52.17%1,19241048.24%
ZM230609C000720002023-06-05 3:56PM EDT72.000.510.500.55+0.21+70.00%1,73240249.32%
ZM230609C000730002023-06-05 3:50PM EDT73.000.360.340.39+0.12+50.00%62721950.73%
ZM230609C000740002023-06-05 3:58PM EDT74.000.270.250.29+0.12+80.00%55316251.86%
ZM230609C000750002023-06-05 3:59PM EDT75.000.190.190.21+0.06+46.15%85667953.91%
ZM230609C000760002023-06-05 3:50PM EDT76.000.150.140.16+0.05+50.00%28336056.06%
ZM230609C000770002023-06-05 3:54PM EDT77.000.100.100.12+0.01+11.11%728057.81%
ZM230609C000780002023-06-05 3:41PM EDT78.000.110.070.09+0.01+10.00%3813659.38%
ZM230609C000790002023-06-05 2:24PM EDT79.000.060.060.07+0.01+20.00%1623361.91%
ZM230609C000800002023-06-05 3:31PM EDT80.000.040.040.050.00-20240862.89%
ZM230609C000810002023-06-05 11:45AM EDT81.000.020.030.040.00-220664.84%
ZM230609C000820002023-06-01 12:08PM EDT82.000.040.010.030.00-111864.06%
ZM230609C000830002023-06-05 10:23AM EDT83.000.040.010.03+0.02+100.00%11567.19%
ZM230609C000840002023-06-05 2:23PM EDT84.000.040.000.03+0.02+100.00%425368.75%
ZM230609C000850002023-06-05 3:36PM EDT85.000.010.010.02-0.01-50.00%637372.66%
ZM230609C000870002023-05-30 3:37PM EDT87.000.030.000.020.00-10011376.56%
ZM230609C000880002023-05-30 10:38AM EDT88.000.030.000.020.00-10014079.69%
ZM230609C000900002023-06-01 12:06PM EDT90.000.020.000.030.00-124689.06%
ZM230609C000910002023-05-24 2:26PM EDT91.000.020.000.030.00-11092.19%
ZM230609C000920002023-05-31 2:21PM EDT92.000.010.000.030.00-1195.31%
ZM230609C000930002023-05-30 2:51PM EDT93.000.020.000.030.00--198.44%
ZM230609C000940002023-05-24 2:23PM EDT94.000.030.000.030.00-33101.56%
ZM230609C000950002023-05-26 3:34PM EDT95.000.020.000.030.00-5066104.69%
ZM230609C001000002023-05-24 1:22PM EDT100.000.040.000.050.00--26126.56%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230609P000400002023-05-24 1:23PM EDT40.000.010.000.060.00-225192.19%
ZM230609P000450002023-06-01 12:23PM EDT45.000.090.000.030.00-49142.19%
ZM230609P000490002023-05-30 3:11PM EDT49.000.020.000.030.00-6486115.63%
ZM230609P000500002023-06-01 9:55AM EDT50.000.030.000.030.00-378109.38%
ZM230609P000510002023-05-30 2:32PM EDT51.000.030.000.030.00-1932103.13%
ZM230609P000520002023-06-02 11:43AM EDT52.000.010.000.030.00-143898.44%
ZM230609P000530002023-06-02 11:27AM EDT53.000.010.000.030.00-42992.19%
ZM230609P000540002023-06-05 3:07PM EDT54.000.050.000.03-0.01-16.67%55585.94%
ZM230609P000550002023-06-05 2:09PM EDT55.000.040.000.03+0.03+300.00%812879.69%
ZM230609P000560002023-06-02 3:23PM EDT56.000.040.000.03+0.01+33.33%26075.00%
ZM230609P000570002023-06-05 3:51PM EDT57.000.010.010.02-0.02-66.67%3048668.75%
ZM230609P000580002023-06-05 3:07PM EDT58.000.100.000.02+0.06+150.00%2014160.94%
ZM230609P000590002023-06-05 3:51PM EDT59.000.010.010.03-0.04-80.00%2814860.16%
ZM230609P000600002023-06-05 3:57PM EDT60.000.030.020.03-0.02-40.00%35326556.25%
ZM230609P000610002023-06-05 3:40PM EDT61.000.040.030.04-0.10-71.43%21584553.13%
ZM230609P000620002023-06-05 3:58PM EDT62.000.050.050.08-0.15-75.00%22899152.34%
ZM230609P000630002023-06-05 3:54PM EDT63.000.080.050.12-0.23-74.19%54344752.15%
ZM230609P000640002023-06-05 3:47PM EDT64.000.110.120.13-0.37-77.08%51113245.90%
ZM230609P000650002023-06-05 3:50PM EDT65.000.190.200.22-0.53-73.61%91938644.73%
ZM230609P000660002023-06-05 3:59PM EDT66.000.350.320.37-0.70-66.67%1,02638144.04%
ZM230609P000670002023-06-05 3:52PM EDT67.000.550.550.58-0.97-63.82%1,08237942.77%
ZM230609P000680002023-06-05 3:57PM EDT68.000.900.880.92-1.17-56.52%40637442.82%
ZM230609P000690002023-06-05 3:42PM EDT69.001.221.361.40-1.13-48.09%7113443.75%
ZM230609P000700002023-06-05 3:43PM EDT70.001.751.922.00-1.58-47.45%3032244.92%
ZM230609P000710002023-06-05 12:42PM EDT71.003.872.632.70-0.34-8.08%1621146.14%
ZM230609P000720002023-06-05 3:15PM EDT72.003.553.353.50-2.09-37.06%7348.15%
ZM230609P000730002023-06-05 3:11PM EDT73.004.344.204.40-5.89-57.58%12852.15%
ZM230609P000740002023-06-05 12:42PM EDT74.006.615.155.30+0.89+15.56%410750.39%
ZM230609P000750002023-06-05 3:21PM EDT75.005.996.006.20-1.96-24.65%214355.37%
ZM230609P000760002023-06-05 3:18PM EDT76.007.007.007.20-1.30-15.66%387753.32%
ZM230609P000790002023-05-22 3:35PM EDT79.009.409.9010.100.00--051.56%
ZM230609P000800002023-06-05 3:48PM EDT80.0010.9010.8511.10-3.35-23.51%20474.41%
ZM230609P000810002023-05-22 3:36PM EDT81.0011.0511.9012.100.00--060.16%
ZM230609P000850002023-06-05 10:21AM EDT85.0018.6015.8516.10-0.63-3.28%23098.05%
ZM230609P000860002023-06-05 10:21AM EDT86.0019.5516.8017.10+0.50+2.62%50102.34%
ZM230609P000910002023-06-01 3:50PM EDT91.0023.1021.9022.150.00--0106.25%