Deutsche Märkte geschlossen
Nikkei 225
30.526,88 -711,06 (-2,28%) Dow Jones 30
33.129,55 +127,17 (+0,39%) Bitcoin EUR
26.375,22 +330,04 (+1,27%) CMC Crypto 200
589,20 +5,05 (+0,86%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231020C00045000 | 2023-09-27 11:46AM EDT | 2023-10-20 | 22.65 | 21.15 | 21.30 | 0.00 | - | 2 | 62 | 98.83% |
| ZM231117C00045000 | 2023-10-02 11:21AM EDT | 2023-11-17 | 26.10 | 21.35 | 21.65 | 0.00 | - | 3 | 50 | 74.22% |
| ZM240119C00045000 | 2023-09-07 12:18PM EDT | 2024-01-19 | 30.75 | 22.20 | 22.45 | 0.00 | - | 4 | 411 | 63.70% |
| ZM240216C00045000 | 2023-09-06 10:22AM EDT | 2024-02-16 | 29.75 | 22.65 | 22.85 | 0.00 | - | 3 | 14 | 62.45% |
| ZM240315C00045000 | 2023-10-02 2:10PM EDT | 2024-03-15 | 26.85 | 23.10 | 23.40 | 0.00 | - | 3 | 23 | 62.43% |
| ZM240517C00045000 | 2023-10-03 2:46PM EDT | 2024-05-17 | 26.05 | 24.10 | 24.30 | 0.00 | - | 2 | 4 | 61.23% |
| ZM240621C00045000 | 2023-09-28 12:18PM EDT | 2024-06-21 | 26.74 | 24.45 | 24.90 | 0.00 | - | 4 | 19 | 60.57% |
| ZM240816C00045000 | 2023-10-02 11:11AM EDT | 2024-08-16 | 29.30 | 25.35 | 25.55 | 0.00 | - | 3 | 28 | 60.08% |
| ZM250117C00045000 | 2023-09-29 3:28PM EDT | 2025-01-17 | 31.20 | 27.45 | 27.75 | 0.00 | - | 10 | 451 | 60.36% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231020P00045000 | 2023-10-04 2:08PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,203 | 70.31% |
| ZM231117P00045000 | 2023-10-04 11:03AM EDT | 2023-11-17 | 0.10 | 0.06 | 0.13 | +0.02 | +25.00% | 8 | 605 | 55.27% |
| ZM231215P00045000 | 2023-09-22 2:16PM EDT | 2023-12-15 | 0.28 | 0.25 | 0.40 | 0.00 | - | 6 | 133 | 54.49% |
| ZM240119P00045000 | 2023-10-04 1:41PM EDT | 2024-01-19 | 0.56 | 0.53 | 0.56 | +0.16 | +40.00% | 22 | 8,431 | 50.44% |
| ZM240216P00045000 | 2023-10-03 2:22PM EDT | 2024-02-16 | 0.67 | 0.72 | 0.76 | 0.00 | - | 6 | 316 | 48.95% |
| ZM240315P00045000 | 2023-10-04 10:32AM EDT | 2024-03-15 | 1.15 | 1.07 | 1.13 | +0.14 | +13.86% | 28 | 73 | 49.95% |
| ZM240621P00045000 | 2023-10-04 3:36PM EDT | 2024-06-21 | 1.95 | 1.93 | 1.98 | +0.12 | +6.56% | 18 | 1,024 | 47.61% |
| ZM250117P00045000 | 2023-10-04 11:27AM EDT | 2025-01-17 | 3.65 | 3.45 | 3.60 | +0.69 | +23.31% | 75 | 1,382 | 45.07% |
| ZM260116P00045000 | 2023-10-04 1:27PM EDT | 2026-01-16 | 5.63 | 5.45 | 5.75 | +0.37 | +7.03% | 3 | 1 | 42.39% |
