Deutsche Märkte geschlossen
DAX
15.142,02 +14,34 (+0,09%) Euro Stoxx 50
4.168,21 +3,59 (+0,09%) Dow Jones 30
32.326,99 -105,09 (-0,32%) Gold
1.975,60 +21,80 (+1,12%) EUR/USD
1,0846 +0,0042 (+0,39%) Bitcoin EUR
24.806,18 -176,04 (-0,70%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:24PM EDT. Markt geöffnet.
Strike:55.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331C00055000 | 2023-03-06 11:00AM EDT | 2023-03-31 | 17.00 | 12.65 | 12.80 | 0.00 | - | 1 | 7 | 50.00% |
| ZM230421C00055000 | 2023-03-21 12:25PM EDT | 2023-04-21 | 16.25 | 13.10 | 13.25 | 0.00 | - | 2 | 40 | 58.79% |
| ZM230519C00055000 | 2023-03-23 9:44AM EDT | 2023-05-19 | 15.70 | 14.00 | 14.30 | 0.00 | - | 1 | 130 | 59.86% |
| ZM230616C00055000 | 2023-03-17 9:47AM EDT | 2023-06-16 | 17.77 | 15.30 | 15.55 | 0.00 | - | 20 | 117 | 63.82% |
| ZM230818C00055000 | 2023-03-27 9:30AM EDT | 2023-08-18 | 18.75 | 16.95 | 17.20 | 0.00 | - | 1 | 40 | 61.08% |
| ZM231020C00055000 | 2023-03-08 12:30PM EDT | 2023-10-20 | 21.15 | 18.55 | 18.95 | 0.00 | - | - | 11 | 61.50% |
| ZM240119C00055000 | 2023-03-10 4:17PM EDT | 2024-01-19 | 21.45 | 20.70 | 20.95 | 0.00 | - | 4 | 229 | 61.85% |
| ZM250117C00055000 | 2023-03-24 3:37PM EDT | 2025-01-17 | 27.51 | 26.35 | 26.80 | 0.00 | - | 2 | 26 | 61.02% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331P00055000 | 2023-03-27 11:20AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 374 | 83.59% |
| ZM230406P00055000 | 2023-03-28 1:17PM EDT | 2023-04-06 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 55 | 56.25% |
| ZM230414P00055000 | 2023-03-27 10:33AM EDT | 2023-04-14 | 0.13 | 0.13 | 0.14 | 0.00 | - | 2 | 43 | 55.27% |
| ZM230421P00055000 | 2023-03-28 12:29PM EDT | 2023-04-21 | 0.30 | 0.27 | 0.30 | +0.06 | +25.00% | 28 | 706 | 54.98% |
| ZM230428P00055000 | 2023-03-28 11:26AM EDT | 2023-04-28 | 0.43 | 0.43 | 0.50 | -0.07 | -14.00% | 1 | 65 | 54.98% |
| ZM230519P00055000 | 2023-03-28 12:05PM EDT | 2023-05-19 | 1.04 | 1.05 | 1.10 | +0.06 | +6.12% | 19 | 1,950 | 55.18% |
| ZM230616P00055000 | 2023-03-28 1:54PM EDT | 2023-06-16 | 2.14 | 2.08 | 2.15 | -0.02 | -0.93% | 45 | 4,520 | 57.96% |
| ZM230818P00055000 | 2023-03-28 9:30AM EDT | 2023-08-18 | 3.25 | 3.25 | 3.35 | -0.30 | -8.45% | 1 | 1,359 | 53.42% |
| ZM231020P00055000 | 2023-03-21 9:30AM EDT | 2023-10-20 | 4.35 | 4.35 | 4.55 | 0.00 | - | 1 | 17 | 52.09% |
| ZM240119P00055000 | 2023-03-28 9:39AM EDT | 2024-01-19 | 5.84 | 5.90 | 6.00 | -0.21 | -3.47% | 3 | 1,444 | 51.28% |
| ZM250117P00055000 | 2023-03-27 3:56PM EDT | 2025-01-17 | 9.57 | 9.65 | 9.80 | 0.00 | - | 1 | 85 | 47.54% |
