Deutsche Märkte geschlossen
DAX
14.933,38 +165,18 (+1,12%) Euro Stoxx 50
4.119,42 +54,43 (+1,34%) Dow Jones 30
32.134,25 +272,27 (+0,85%) Gold
1.985,30 +11,80 (+0,60%) EUR/USD
1,0725 +0,0054 (+0,50%) Bitcoin EUR
25.976,61 -188,49 (-0,72%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
Strike:50.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324C00050000 | 2023-03-09 11:13AM EDT | 2023-03-24 | 19.25 | 18.70 | 18.95 | 0.00 | - | 3 | 4 | 125.78% |
| ZM230421C00050000 | 2023-03-15 1:02PM EDT | 2023-04-21 | 20.50 | 19.10 | 19.40 | 0.00 | - | 4 | 10 | 70.12% |
| ZM230428C00050000 | 2023-03-15 9:34AM EDT | 2023-04-28 | 19.10 | 19.20 | 19.55 | 0.00 | - | - | 4 | 68.46% |
| ZM230519C00050000 | 2023-03-14 12:06PM EDT | 2023-05-19 | 20.75 | 19.65 | 20.00 | 0.00 | - | 2 | 11 | 66.31% |
| ZM230616C00050000 | 2023-03-14 12:03PM EDT | 2023-06-16 | 21.80 | 20.70 | 20.85 | 0.00 | - | 2 | 79 | 69.34% |
| ZM230818C00050000 | 2023-03-10 12:10PM EDT | 2023-08-18 | 21.80 | 21.90 | 22.10 | 0.00 | - | 1 | 8 | 64.87% |
| ZM231020C00050000 | 2023-03-20 1:32PM EDT | 2023-10-20 | 23.10 | 23.15 | 23.50 | -2.10 | -8.33% | 1 | 3 | 64.23% |
| ZM240119C00050000 | 2023-03-13 3:57PM EDT | 2024-01-19 | 25.90 | 25.00 | 25.30 | 0.00 | - | 2 | 364 | 64.38% |
| ZM250117C00050000 | 2023-03-20 11:53AM EDT | 2025-01-17 | 30.00 | 29.85 | 30.95 | -1.08 | -3.47% | 3 | 48 | 63.07% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324P00050000 | 2023-03-20 10:56AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 31 | 96.88% |
| ZM230331P00050000 | 2023-03-20 2:00PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 407 | 587 | 62.50% |
| ZM230406P00050000 | 2023-03-14 2:18PM EDT | 2023-04-06 | 0.10 | 0.02 | 0.05 | 0.00 | - | 20 | 69 | 64.06% |
| ZM230414P00050000 | 2023-03-14 11:52AM EDT | 2023-04-14 | 0.18 | 0.06 | 0.30 | 0.00 | - | 3 | 33 | 69.14% |
| ZM230421P00050000 | 2023-03-20 11:40AM EDT | 2023-04-21 | 0.23 | 0.17 | 0.26 | -0.01 | -4.17% | 3 | 501 | 63.48% |
| ZM230519P00050000 | 2023-03-16 2:11PM EDT | 2023-05-19 | 0.57 | 0.57 | 0.61 | 0.00 | - | 31 | 549 | 58.69% |
| ZM230616P00050000 | 2023-03-20 12:56PM EDT | 2023-06-16 | 1.45 | 1.33 | 1.40 | -0.01 | -0.68% | 2 | 13,078 | 62.13% |
| ZM230818P00050000 | 2023-03-20 1:05PM EDT | 2023-08-18 | 2.27 | 2.15 | 2.22 | +0.17 | +8.10% | 1 | 1,323 | 56.27% |
| ZM231020P00050000 | 2023-03-17 3:35PM EDT | 2023-10-20 | 3.25 | 3.05 | 3.20 | 0.00 | - | 10 | 65 | 54.79% |
| ZM240119P00050000 | 2023-03-17 12:01PM EDT | 2024-01-19 | 4.60 | 4.35 | 4.55 | 0.00 | - | 24 | 3,188 | 54.04% |
| ZM250117P00050000 | 2023-03-20 10:40AM EDT | 2025-01-17 | 7.92 | 7.60 | 7.85 | -0.13 | -1.61% | 2 | 204 | 49.59% |
