Deutsche Märkte schließen in 5 Stunden 33 Minuten
DAX
18.000,20 +139,40 (+0,78%) Euro Stoxx 50
4.977,37 +40,52 (+0,82%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.311,80 -34,60 (-1,47%) EUR/USD
1,0660 +0,0003 (+0,03%) Bitcoin EUR
62.017,28 +173,38 (+0,28%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:60.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00060000 | 2024-04-22 3:46PM EDT | 2024-04-26 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 3.13% |
| ZM240503C00060000 | 2024-04-22 3:57PM EDT | 2024-05-03 | 1.16 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| ZM240510C00060000 | 2024-04-22 3:42PM EDT | 2024-05-10 | 1.47 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| ZM240517C00060000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.78% |
| ZM240524C00060000 | 2024-04-22 3:35PM EDT | 2024-05-24 | 2.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ZM240531C00060000 | 2024-04-19 3:35PM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ZM240621C00060000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.78% |
| ZM240719C00060000 | 2024-04-22 12:53PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| ZM240816C00060000 | 2024-04-22 12:34PM EDT | 2024-08-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| ZM240920C00060000 | 2024-04-22 3:43PM EDT | 2024-09-20 | 6.23 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| ZM241115C00060000 | 2024-04-22 3:50PM EDT | 2024-11-15 | 7.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.39% |
| ZM241220C00060000 | 2024-04-18 2:56PM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| ZM250117C00060000 | 2024-04-22 2:18PM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ZM250620C00060000 | 2024-04-22 2:50PM EDT | 2025-06-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ZM260116C00060000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00060000 | 2024-04-22 3:34PM EDT | 2024-04-26 | 1.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| ZM240503P00060000 | 2024-04-22 3:58PM EDT | 2024-05-03 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ZM240510P00060000 | 2024-04-22 11:28AM EDT | 2024-05-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZM240517P00060000 | 2024-04-22 3:30PM EDT | 2024-05-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| ZM240524P00060000 | 2024-04-22 3:49PM EDT | 2024-05-24 | 2.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZM240531P00060000 | 2024-04-19 12:30PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM240621P00060000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ZM240719P00060000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ZM240816P00060000 | 2024-04-22 1:27PM EDT | 2024-08-16 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240920P00060000 | 2024-04-22 12:28PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| ZM241115P00060000 | 2024-04-18 10:13AM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZM241220P00060000 | 2024-04-22 1:08PM EDT | 2024-12-20 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00060000 | 2024-04-19 1:52PM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ZM250620P00060000 | 2024-04-17 2:29PM EDT | 2025-06-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00060000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
