Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.915,75 -1.123,59 (-1,87%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00055000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 7.10 | 6.75 | 7.35 | +1.50 | +26.79% | 5 | 32 | 73.54% |
| ZM240517C00055000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 7.35 | 7.15 | 7.70 | +0.22 | +3.09% | 22 | 451 | 53.32% |
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 8.25 | 7.35 | 9.40 | 0.00 | - | 3 | 3 | 60.79% |
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 2024-05-31 | 6.64 | 7.40 | 9.10 | 0.00 | - | - | 4 | 52.10% |
| ZM240621C00055000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 8.35 | 8.50 | 8.90 | +0.50 | +6.37% | 3 | 522 | 50.15% |
| ZM240719C00055000 | 2024-04-24 9:46AM EDT | 2024-07-19 | 9.30 | 9.10 | 9.45 | 0.00 | - | 1 | 66 | 46.78% |
| ZM240816C00055000 | 2024-04-26 1:59PM EDT | 2024-08-16 | 9.50 | 9.50 | 10.05 | +0.45 | +4.97% | 5 | 468 | 45.81% |
| ZM240920C00055000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 10.20 | 10.55 | 11.00 | 0.00 | - | 11 | 115 | 47.12% |
| ZM241115C00055000 | 2024-04-26 10:40AM EDT | 2024-11-15 | 11.55 | 11.60 | 11.85 | +1.55 | +15.50% | 2 | 41 | 45.41% |
| ZM241220C00055000 | 2024-04-17 11:18AM EDT | 2024-12-20 | 10.80 | 12.35 | 13.00 | 0.00 | - | 79 | 112 | 48.50% |
| ZM250117C00055000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 12.95 | 12.40 | 13.00 | +1.10 | +9.28% | 3 | 226 | 45.87% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 14.45 | 15.50 | 0.00 | - | 3 | 17 | 47.14% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 17.32 | 17.00 | 18.20 | 0.00 | - | 4 | 180 | 47.88% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00055000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 20 | 231 | 45.31% |
| ZM240510P00055000 | 2024-04-26 2:06PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.22 | -0.06 | -50.00% | 10 | 31 | 45.70% |
| ZM240517P00055000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 0.17 | 0.12 | 0.17 | -0.11 | -39.29% | 38 | 6,635 | 35.06% |
| ZM240524P00055000 | 2024-04-26 3:21PM EDT | 2024-05-24 | 0.66 | 0.27 | 0.82 | -0.16 | -19.51% | 9 | 377 | 48.98% |
| ZM240531P00055000 | 2024-04-26 12:55PM EDT | 2024-05-31 | 0.61 | 0.35 | 0.93 | -0.25 | -29.07% | 4 | 46 | 46.05% |
| ZM240621P00055000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 1.20 | 1.14 | 1.18 | -0.20 | -14.29% | 291 | 8,388 | 40.19% |
| ZM240719P00055000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 1.50 | 1.47 | 1.54 | -0.20 | -11.76% | 3 | 473 | 36.99% |
| ZM240816P00055000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 2.07 | 1.82 | 1.92 | 0.00 | - | 4 | 1,287 | 35.67% |
| ZM240920P00055000 | 2024-04-26 11:48AM EDT | 2024-09-20 | 2.57 | 2.47 | 2.55 | -0.25 | -8.87% | 14 | 386 | 36.16% |
| ZM241115P00055000 | 2024-04-24 1:38PM EDT | 2024-11-15 | 3.40 | 3.05 | 3.20 | 0.00 | - | 15 | 576 | 35.01% |
| ZM241220P00055000 | 2024-04-23 12:13PM EDT | 2024-12-20 | 4.07 | 3.55 | 3.75 | 0.00 | - | 2 | 1,287 | 35.58% |
| ZM250117P00055000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 4.35 | 3.80 | 3.95 | 0.00 | - | 1 | 2,117 | 34.77% |
| ZM250620P00055000 | 2024-04-25 2:58PM EDT | 2025-06-20 | 5.40 | 4.15 | 5.35 | -0.20 | -3.57% | 15 | 3,225 | 33.75% |
| ZM260116P00055000 | 2024-04-23 2:56PM EDT | 2026-01-16 | 6.53 | 5.80 | 6.65 | 0.00 | - | 405 | 1,231 | 32.10% |
