Deutsche Märkte geschlossen
DAX
14.933,38 +165,18 (+1,12%) Euro Stoxx 50
4.119,42 +54,43 (+1,34%) Dow Jones 30
32.150,40 +288,42 (+0,91%) Gold
1.986,50 +13,00 (+0,66%) EUR/USD
1,0724 +0,0053 (+0,49%) Bitcoin EUR
25.962,08 -517,31 (-1,95%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Strike:45.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324C00045000 | 2023-03-14 3:24PM EDT | 2023-03-24 | 23.30 | 23.70 | 24.00 | 0.00 | - | 8 | 8 | 159.38% |
| ZM230421C00045000 | 2023-03-13 10:07AM EDT | 2023-04-21 | 22.54 | 24.05 | 24.30 | 0.00 | - | 3 | 5 | 89.55% |
| ZM230428C00045000 | 2023-03-14 1:33PM EDT | 2023-04-28 | 24.50 | 23.95 | 24.35 | 0.00 | - | - | 7 | 80.08% |
| ZM230519C00045000 | 2023-03-20 11:57AM EDT | 2023-05-19 | 23.55 | 24.20 | 24.60 | -2.35 | -9.07% | 3 | 17 | 73.44% |
| ZM230616C00045000 | 2023-03-13 3:54PM EDT | 2023-06-16 | 25.40 | 25.10 | 25.25 | 0.00 | - | 2 | 46 | 76.61% |
| ZM230818C00045000 | 2023-03-10 3:16PM EDT | 2023-08-18 | 24.55 | 26.00 | 26.20 | 0.00 | - | 1 | 9 | 69.80% |
| ZM231020C00045000 | 2023-03-10 3:10PM EDT | 2023-10-20 | 25.97 | 27.05 | 27.40 | 0.00 | - | - | 1 | 68.63% |
| ZM240119C00045000 | 2023-03-16 12:57PM EDT | 2024-01-19 | 30.45 | 28.50 | 28.90 | 0.00 | - | 6 | 404 | 67.49% |
| ZM250117C00045000 | 2023-03-20 2:22PM EDT | 2025-01-17 | 33.55 | 32.90 | 33.80 | -3.10 | -8.46% | 1 | 452 | 65.19% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324P00045000 | 2023-03-17 12:37PM EDT | 2023-03-24 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 140.63% |
| ZM230331P00045000 | 2023-03-10 4:50PM EDT | 2023-03-31 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 90.63% |
| ZM230406P00045000 | 2023-03-17 11:48AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 731 | 78.91% |
| ZM230414P00045000 | 2023-03-16 11:59AM EDT | 2023-04-14 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 1 | 78.91% |
| ZM230421P00045000 | 2023-03-16 3:55PM EDT | 2023-04-21 | 0.05 | 0.03 | 0.14 | 0.00 | - | 12 | 2,531 | 68.95% |
| ZM230428P00045000 | 2023-03-16 12:01PM EDT | 2023-04-28 | 0.19 | 0.04 | 0.31 | 0.00 | - | - | 1 | 70.51% |
| ZM230519P00045000 | 2023-03-17 2:21PM EDT | 2023-05-19 | 0.29 | 0.24 | 0.38 | 0.00 | - | 2 | 476 | 63.67% |
| ZM230616P00045000 | 2023-03-20 11:38AM EDT | 2023-06-16 | 0.78 | 0.76 | 0.80 | 0.00 | - | 10 | 2,883 | 65.28% |
| ZM230818P00045000 | 2023-03-16 1:21PM EDT | 2023-08-18 | 1.32 | 1.30 | 1.37 | 0.00 | - | 12 | 306 | 58.23% |
| ZM231020P00045000 | 2023-03-10 10:54AM EDT | 2023-10-20 | 2.64 | 1.99 | 2.14 | 0.00 | - | - | 4 | 56.56% |
| ZM231117P00045000 | 2023-03-17 11:14AM EDT | 2023-11-17 | 2.50 | 2.35 | 2.45 | 0.00 | - | 4 | 4 | 56.18% |
| ZM240119P00045000 | 2023-03-20 1:27PM EDT | 2024-01-19 | 3.15 | 3.05 | 3.20 | 0.00 | - | 2 | 1,869 | 55.47% |
| ZM250117P00045000 | 2023-03-15 12:13PM EDT | 2025-01-17 | 6.37 | 5.90 | 6.10 | 0.00 | - | 10 | 713 | 50.45% |
