Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.694,81 +437,70 (+0,75%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00040000 | 2023-12-11 2:06PM EDT | 2024-05-17 | 34.40 | 31.05 | 31.90 | 0.00 | - | 2 | 24 | 510.94% |
| ZM240621C00040000 | 2024-04-25 12:28PM EDT | 2024-06-21 | 21.12 | 21.95 | 22.50 | 0.00 | - | 1 | 63 | 79.39% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 2024-07-19 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 91.65% |
| ZM240816C00040000 | 2024-04-29 9:39AM EDT | 2024-08-16 | 23.67 | 21.35 | 23.00 | 0.00 | - | 1 | 37 | 52.34% |
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 2024-09-20 | 21.00 | 22.50 | 23.45 | 0.00 | - | 1 | 11 | 61.33% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 29.15 | 23.15 | 23.80 | 0.00 | - | 1 | 0 | 58.11% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 29.19 | 23.50 | 24.25 | 0.00 | - | 1 | 0 | 57.74% |
| ZM250117C00040000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 25.23 | 23.40 | 24.90 | 0.00 | - | 9 | 753 | 57.12% |
| ZM250620C00040000 | 2024-04-25 2:36PM EDT | 2025-06-20 | 25.81 | 24.80 | 26.60 | +0.82 | +3.28% | 1 | 19 | 55.82% |
| ZM260116C00040000 | 2024-05-02 3:24PM EDT | 2026-01-16 | 28.10 | 27.20 | 27.95 | 0.00 | - | 1 | 66 | 54.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00040000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 1 | 662 | 111.72% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 0.12 | 0.02 | 0.21 | 0.00 | - | 4 | 2,289 | 62.31% |
| ZM240719P00040000 | 2024-04-30 12:51PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.23 | 0.00 | - | 38 | 49 | 56.06% |
| ZM240816P00040000 | 2024-04-30 12:46PM EDT | 2024-08-16 | 0.18 | 0.10 | 0.18 | 0.00 | - | 4 | 722 | 45.75% |
| ZM240920P00040000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.28 | 0.16 | 0.48 | 0.00 | - | 2 | 56 | 48.54% |
| ZM241115P00040000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 0.54 | 0.50 | 0.66 | 0.00 | - | 12 | 23 | 44.29% |
| ZM241220P00040000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 0.80 | 0.61 | 0.76 | 0.00 | - | 2 | 20 | 42.33% |
| ZM250117P00040000 | 2024-05-02 2:57PM EDT | 2025-01-17 | 0.75 | 0.78 | 0.85 | 0.00 | - | 1 | 6,138 | 41.21% |
| ZM250620P00040000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 1.57 | 1.39 | 1.74 | +0.08 | +5.37% | 3 | 68 | 40.69% |
| ZM260116P00040000 | 2024-04-29 1:21PM EDT | 2026-01-16 | 2.15 | 2.12 | 2.79 | 0.00 | - | 40 | 782 | 39.49% |
