Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.901,48 +49,21 (+0,13%) Bitcoin EUR
58.678,95 +22,04 (+0,04%) CMC Crypto 200
1.308,98 -56,15 (-4,11%) Nasdaq Compositive
16.338,46 -10,78 (-0,07%) S&P 500
5.188,29 +7,55 (+0,15%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:50PM EDT. Markt geöffnet.
Strike:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 26.65 | 27.00 | 27.65 | 0.00 | - | 2 | 35 | 152.73% |
| ZM240621C00035000 | 2024-05-03 11:36AM EDT | 2024-06-21 | 27.21 | 27.30 | 27.75 | 0.00 | - | 2 | 128 | 93.95% |
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 27.10 | 27.40 | 28.00 | 0.00 | - | 4 | 4 | 82.23% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 27.39 | 27.60 | 28.20 | 0.00 | - | 4 | 60 | 76.27% |
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 2024-12-20 | 30.43 | 28.90 | 29.90 | 0.00 | - | - | 5 | 72.36% |
| ZM250117C00035000 | 2024-05-02 1:14PM EDT | 2025-01-17 | 29.72 | 28.50 | 29.30 | 0.00 | - | 1 | 246 | 62.50% |
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 2025-06-20 | 29.99 | 29.80 | 30.40 | 0.00 | - | 5 | 4 | 59.81% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 31.28 | 31.35 | 31.85 | 0.00 | - | 1 | 99 | 57.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 151 | 121.88% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 80.08% |
| ZM240719P00035000 | 2024-04-30 1:26PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 93 | 53.13% |
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 2024-08-16 | 0.15 | 0.01 | 0.15 | 0.00 | - | 2 | 190 | 51.76% |
| ZM240920P00035000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 0.12 | 0.06 | 0.16 | -0.01 | -7.69% | 2 | 19 | 49.71% |
| ZM241115P00035000 | 2024-05-07 2:14PM EDT | 2024-11-15 | 0.29 | 0.17 | 0.30 | 0.00 | - | 2 | 2 | 47.02% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 0.41 | 0.28 | 0.46 | 0.00 | - | 2 | 26 | 47.31% |
| ZM250117P00035000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 0.39 | 0.35 | 0.53 | 0.00 | - | 1 | 3,863 | 46.09% |
| ZM250620P00035000 | 2024-04-17 12:27PM EDT | 2025-06-20 | 1.14 | 0.86 | 0.96 | 0.00 | - | 23 | 50 | 42.21% |
| ZM260116P00035000 | 2024-05-06 1:25PM EDT | 2026-01-16 | 1.45 | 1.38 | 1.53 | 0.00 | - | 6 | 1,159 | 39.31% |
