Deutsche Märkte öffnen in 2 Stunden 57 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,09-0,07 (-0,11%)
Börsenschluss: 04:00PM EDT
63,35 -0,74 (-1,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240524C000490002024-05-14 9:39AM EDT49.0015.0013.4517.100.00-11155.08%
ZM240524C000500002024-05-13 1:11PM EDT50.0013.1012.1516.200.00-11125.78%
ZM240524C000520002024-05-16 11:48AM EDT52.0011.9510.3514.200.00--1126.17%
ZM240524C000540002024-05-17 11:06AM EDT54.009.959.7010.650.00-2291.80%
ZM240524C000550002024-05-20 3:19PM EDT55.009.308.609.55+0.10+1.09%118124.71%
ZM240524C000560002024-05-20 12:59PM EDT56.008.148.058.65+0.24+3.04%5397.07%
ZM240524C000570002024-05-20 3:27PM EDT57.007.557.057.85+0.30+4.14%345695.70%
ZM240524C000580002024-05-20 3:53PM EDT58.006.636.508.70-0.12-1.78%2212149.51%
ZM240524C000590002024-05-20 3:32PM EDT59.005.865.706.50+0.36+6.55%21361111.52%
ZM240524C000600002024-05-20 3:58PM EDT60.005.004.955.10-0.15-2.91%30714894.92%
ZM240524C000610002024-05-20 3:58PM EDT61.004.304.304.40-0.17-3.80%6115596.09%
ZM240524C000620002024-05-20 3:59PM EDT62.003.743.653.80-0.29-7.20%29946796.68%
ZM240524C000630002024-05-20 3:57PM EDT63.003.193.153.20-0.24-7.00%61585797.75%
ZM240524C000640002024-05-20 3:59PM EDT64.002.672.632.69-0.30-10.10%3,98784297.80%
ZM240524C000650002024-05-20 3:59PM EDT65.002.232.202.23-0.28-11.16%2,8831,07598.14%
ZM240524C000660002024-05-20 3:59PM EDT66.001.831.831.84-0.29-13.68%2,64753398.83%
ZM240524C000670002024-05-20 3:59PM EDT67.001.511.491.54-0.20-11.70%3,1341,97699.66%
ZM240524C000680002024-05-20 3:59PM EDT68.001.231.201.25-0.22-15.17%1,06344299.71%
ZM240524C000690002024-05-20 3:59PM EDT69.001.000.971.00-0.21-17.36%1,24634799.95%
ZM240524C000700002024-05-20 3:59PM EDT70.000.770.770.80-0.22-22.22%5,6961,555100.20%
ZM240524C000710002024-05-20 3:59PM EDT71.000.650.620.64-0.16-19.75%1,120919100.98%
ZM240524C000720002024-05-20 3:59PM EDT72.000.490.470.50-0.17-25.76%2,083659100.59%
ZM240524C000730002024-05-20 3:59PM EDT73.000.380.360.38-0.13-25.49%824431100.20%
ZM240524C000740002024-05-20 3:59PM EDT74.000.310.280.31-0.13-29.55%999276101.37%
ZM240524C000750002024-05-20 3:59PM EDT75.000.240.230.24-0.11-31.43%1,913322102.34%
ZM240524C000760002024-05-20 3:59PM EDT76.000.190.180.20-0.10-34.48%986123103.91%
ZM240524C000770002024-05-20 3:58PM EDT77.000.150.150.16-0.08-34.78%506357105.47%
ZM240524C000780002024-05-20 3:58PM EDT78.000.120.110.12-0.08-40.00%55874105.08%
ZM240524C000790002024-05-20 3:59PM EDT79.000.090.050.09-0.07-43.75%4599101.56%
ZM240524C000800002024-05-20 3:59PM EDT80.000.090.070.09-0.05-35.71%423254108.98%
ZM240524C000810002024-05-20 3:54PM EDT81.000.060.040.08-0.06-50.00%31046108.59%
ZM240524C000830002024-05-20 3:55PM EDT83.000.030.000.09-0.08-72.73%2791113.28%
ZM240524C000840002024-05-20 3:57PM EDT84.000.030.020.05-0.05-62.50%551114.06%
ZM240524C000850002024-05-20 3:57PM EDT85.000.110.010.10+0.02+22.22%165119125.78%
ZM240524C000900002024-05-20 3:55PM EDT90.000.020.000.02-0.02-50.00%680105118.75%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240524P000400002024-05-20 3:55PM EDT40.000.010.000.010.00-10236156.25%
ZM240524P000450002024-05-20 1:13PM EDT45.000.020.000.02-0.03-60.00%21142128.13%
ZM240524P000465002024-05-20 3:57PM EDT46.500.010.000.01-0.01-50.00%62160109.38%
ZM240524P000470002024-05-20 1:01PM EDT47.000.110.000.02+0.02+22.22%36115.63%
ZM240524P000480002024-05-20 3:18PM EDT48.000.030.010.11-0.03-50.00%881,200135.16%
ZM240524P000485002024-05-20 11:12AM EDT48.500.020.000.03-0.01-33.33%2010109.38%
ZM240524P000490002024-05-20 3:58PM EDT49.000.030.010.03-0.03-50.00%1231109.38%
ZM240524P000500002024-05-20 3:59PM EDT50.000.030.010.03-0.01-25.00%452165101.56%
ZM240524P000510002024-05-20 3:56PM EDT51.000.630.010.04+0.55+687.50%6589696.88%
ZM240524P000520002024-05-20 3:57PM EDT52.000.040.010.04-0.05-55.56%44127989.84%
ZM240524P000530002024-05-20 3:58PM EDT53.000.060.030.05-0.07-53.85%55727088.28%
ZM240524P000540002024-05-20 3:58PM EDT54.000.090.070.09-0.07-43.75%83465491.02%
ZM240524P000550002024-05-20 3:59PM EDT55.000.110.100.11-0.12-52.17%3,1821,02387.11%
ZM240524P000560002024-05-20 3:59PM EDT56.000.170.170.18-0.14-45.16%3,2071,52287.89%
ZM240524P000570002024-05-20 3:59PM EDT57.000.260.250.26-0.20-43.48%2,52075686.72%
ZM240524P000580002024-05-20 3:59PM EDT58.000.390.380.39-0.23-37.10%3,7011,01487.11%
ZM240524P000590002024-05-20 3:59PM EDT59.000.590.570.60-0.24-28.92%2,47643488.87%
ZM240524P000600002024-05-20 3:59PM EDT60.000.830.810.87-0.30-26.55%3,5191,15790.23%
ZM240524P000610002024-05-20 3:59PM EDT61.001.131.111.15-0.29-20.42%2,6661,35390.43%
ZM240524P000620002024-05-20 3:59PM EDT62.001.531.501.57-0.27-15.00%1,17275192.68%
ZM240524P000630002024-05-20 3:59PM EDT63.001.961.932.01-0.30-13.27%1,13163293.36%
ZM240524P000640002024-05-20 3:59PM EDT64.002.482.422.49-0.32-11.43%1,61265893.51%
ZM240524P000650002024-05-20 3:59PM EDT65.003.012.993.10-0.32-9.61%23637695.17%
ZM240524P000660002024-05-20 3:58PM EDT66.003.633.603.70-0.23-5.96%5973795.12%
ZM240524P000670002024-05-20 3:59PM EDT67.004.304.254.45-0.60-12.24%1983496.68%
ZM240524P000680002024-05-20 3:59PM EDT68.005.035.005.10-0.17-3.27%611096.09%
ZM240524P000690002024-05-20 3:32PM EDT69.005.765.755.85-1.27-18.07%19195.51%
ZM240524P000700002024-05-20 3:51PM EDT70.006.606.556.70-0.25-3.65%7310896.58%
ZM240524P000710002024-05-20 11:04AM EDT71.007.756.208.95-3.88-33.36%61102.93%
ZM240524P000730002024-05-20 10:27AM EDT73.009.698.459.35-0.02-0.21%329105.37%
ZM240524P000750002024-05-20 12:11PM EDT75.0011.2310.6011.45-3.92-25.87%4087.89%
ZM240524P000800002024-04-15 10:18AM EDT80.0019.2516.5017.450.00-10197.27%
ZM240524P000850002024-04-12 10:08AM EDT85.0022.9021.9024.200.00-10291.31%