Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
36.857,69 -1.222,01 (-3,21%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.524,16 -429,46 (-0,74%) CMC Crypto 200
1.263,09 +377,55 (+40,43%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00045000 | 2024-04-12 3:05PM EDT | 2024-05-17 | 17.00 | 14.95 | 15.45 | 0.00 | - | 1 | 171 | 66.11% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 2024-06-21 | 16.10 | 15.55 | 15.85 | +1.20 | +8.05% | 2 | 64 | 58.59% |
| ZM240816C00045000 | 2024-03-01 12:25PM EDT | 2024-08-16 | 27.00 | 21.00 | 21.85 | 0.00 | - | 1 | 56 | 107.08% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 2024-09-20 | 16.40 | 16.45 | 17.10 | 0.00 | - | 1 | 2 | 50.93% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 24.29 | 17.45 | 17.85 | 0.00 | - | 1 | 0 | 51.39% |
| ZM241220C00045000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 24.41 | 18.05 | 18.30 | 0.00 | - | 1 | 0 | 51.64% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 2025-01-17 | 19.48 | 18.35 | 18.65 | +1.48 | +8.22% | 2 | 528 | 51.23% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 2025-06-20 | 20.17 | 20.20 | 20.60 | 0.00 | - | 1 | 12 | 51.31% |
| ZM260116C00045000 | 2024-04-15 3:11PM EDT | 2026-01-16 | 22.72 | 22.25 | 22.90 | 0.00 | - | 1 | 132 | 51.31% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00045000 | 2024-04-16 1:18PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 242 | 196.88% |
| ZM240517P00045000 | 2024-04-16 3:02PM EDT | 2024-05-17 | 0.12 | 0.03 | 0.16 | 0.00 | - | 10 | 390 | 54.49% |
| ZM240621P00045000 | 2024-04-18 1:36PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 101 | 3,020 | 45.65% |
| ZM240719P00045000 | 2024-04-18 9:40AM EDT | 2024-07-19 | 0.40 | 0.37 | 0.42 | +0.05 | +14.29% | 1 | 58 | 41.60% |
| ZM240816P00045000 | 2024-04-18 12:15PM EDT | 2024-08-16 | 0.57 | 0.52 | 0.57 | +0.03 | +5.56% | 2 | 143 | 39.45% |
| ZM240920P00045000 | 2024-04-17 2:57PM EDT | 2024-09-20 | 0.90 | 0.80 | 0.90 | 0.00 | - | 1 | 6,853 | 39.67% |
| ZM241115P00045000 | 2024-04-16 10:37AM EDT | 2024-11-15 | 1.25 | 1.24 | 1.37 | 0.00 | - | 2 | 1,333 | 39.14% |
| ZM241220P00045000 | 2024-04-17 10:26AM EDT | 2024-12-20 | 1.66 | 1.56 | 1.62 | 0.00 | - | 14 | 58 | 38.55% |
| ZM250117P00045000 | 2024-04-16 9:34AM EDT | 2025-01-17 | 1.72 | 1.67 | 1.80 | 0.00 | - | 2 | 2,764 | 38.04% |
| ZM250620P00045000 | 2024-04-17 10:46AM EDT | 2025-06-20 | 2.76 | 2.03 | 2.80 | 0.00 | - | 1 | 113 | 36.63% |
| ZM260116P00045000 | 2024-04-17 2:31PM EDT | 2026-01-16 | 3.90 | 3.35 | 3.95 | 0.00 | - | 49 | 423 | 35.38% |
