Deutsche Märkte öffnen in 8 Stunden 38 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.911,20 -2.212,37 (-3,56%) CMC Crypto 200
1.390,60 -33,50 (-2,35%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00050000 | 2024-04-19 11:20AM EDT | 2024-05-17 | 12.30 | 11.60 | 12.25 | +2.20 | +21.78% | 1 | 265 | 56.93% |
| ZM240621C00050000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 12.45 | 12.40 | 12.75 | +0.05 | +0.40% | 4 | 98 | 51.32% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 12.75 | 13.10 | 0.00 | - | 1 | 2 | 49.83% |
| ZM240816C00050000 | 2024-04-23 1:19PM EDT | 2024-08-16 | 13.70 | 13.20 | 13.70 | +0.80 | +6.20% | 9 | 93 | 50.04% |
| ZM240920C00050000 | 2024-04-22 1:31PM EDT | 2024-09-20 | 12.65 | 13.90 | 14.50 | 0.00 | - | 2 | 55 | 51.05% |
| ZM241115C00050000 | 2024-04-17 2:18PM EDT | 2024-11-15 | 13.39 | 14.85 | 15.20 | 0.00 | - | 1 | 17 | 48.68% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 2024-12-20 | 15.60 | 15.50 | 16.30 | -7.90 | -33.62% | 2 | 1 | 52.19% |
| ZM250117C00050000 | 2024-04-24 12:50PM EDT | 2025-01-17 | 15.80 | 15.65 | 16.20 | -0.20 | -1.25% | 9 | 253 | 48.79% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 17.95 | 18.35 | 0.00 | - | 8 | 10 | 49.14% |
| ZM260116C00050000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 18.93 | 20.05 | 20.75 | 0.00 | - | 6 | 136 | 49.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 2024-04-26 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 1 | 201.17% |
| ZM240503P00050000 | 2024-04-16 12:33PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.08 | 0.00 | - | - | 5 | 61.33% |
| ZM240510P00050000 | 2024-04-23 1:35PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 51.37% |
| ZM240517P00050000 | 2024-04-24 1:10PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.11 | -0.01 | -12.50% | 1 | 646 | 46.88% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 2024-05-24 | 0.28 | 0.02 | 1.44 | 0.00 | - | - | 1 | 65.53% |
| ZM240531P00050000 | 2024-04-19 11:33AM EDT | 2024-05-31 | 0.43 | 0.22 | 0.45 | 0.00 | - | 1 | 3 | 51.32% |
| ZM240621P00050000 | 2024-04-24 2:30PM EDT | 2024-06-21 | 0.51 | 0.46 | 0.50 | 0.00 | - | 30 | 2,634 | 42.43% |
| ZM240719P00050000 | 2024-04-24 2:42PM EDT | 2024-07-19 | 0.73 | 0.69 | 0.74 | -0.14 | -16.09% | 6 | 100 | 39.28% |
| ZM240816P00050000 | 2024-04-24 12:32PM EDT | 2024-08-16 | 1.01 | 0.74 | 0.98 | -0.25 | -19.84% | 4 | 1,227 | 37.50% |
| ZM240920P00050000 | 2024-04-24 2:41PM EDT | 2024-09-20 | 1.47 | 1.34 | 1.45 | -0.06 | -3.92% | 1 | 378 | 37.96% |
| ZM241115P00050000 | 2024-04-24 10:14AM EDT | 2024-11-15 | 1.91 | 1.90 | 2.02 | +0.02 | +1.06% | 1 | 133 | 37.16% |
| ZM241220P00050000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 2.40 | 2.30 | 2.42 | +0.05 | +2.13% | 4 | 83 | 37.27% |
| ZM250117P00050000 | 2024-04-24 12:15PM EDT | 2025-01-17 | 2.64 | 2.33 | 2.60 | +0.01 | +0.38% | 501 | 2,934 | 36.49% |
| ZM250620P00050000 | 2024-04-19 9:42AM EDT | 2025-06-20 | 2.81 | 2.58 | 3.80 | 0.00 | - | 1 | 539 | 35.24% |
| ZM260116P00050000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 4.95 | 4.00 | 4.95 | +0.05 | +1.02% | 4 | 1,542 | 33.41% |
