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
2.351,40 +8,90 (+0,38%) EUR/USD
1,0700 -0,0033 (-0,31%) Bitcoin EUR
59.812,70 -593,33 (-0,98%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00065000 | 2024-04-26 2:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 896 | 43.75% |
| ZM240503C00065000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.14 | 0.12 | 0.18 | -0.02 | -12.50% | 66 | 385 | 28.71% |
| ZM240510C00065000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 0.35 | 0.37 | 0.44 | -0.02 | -5.41% | 39 | 117 | 28.86% |
| ZM240517C00065000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.71 | 0.69 | 0.75 | +0.02 | +2.90% | 188 | 3,275 | 30.27% |
| ZM240524C00065000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 1.60 | 1.61 | 1.90 | +0.16 | +11.11% | 32 | 480 | 44.53% |
| ZM240531C00065000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 2.02 | 1.56 | 2.30 | +0.30 | +18.63% | 35 | 895 | 45.34% |
| ZM240621C00065000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 2.71 | 2.74 | 2.81 | +0.32 | +13.39% | 593 | 3,145 | 41.38% |
| ZM240719C00065000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 3.20 | 3.35 | 3.45 | +0.20 | +6.67% | 21 | 697 | 39.33% |
| ZM240816C00065000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 4.05 | 4.00 | 4.10 | +0.45 | +12.50% | 29 | 1,616 | 38.88% |
| ZM240920C00065000 | 2024-04-26 3:16PM EDT | 2024-09-20 | 5.00 | 5.05 | 5.25 | +0.30 | +6.38% | 14 | 1,511 | 41.30% |
| ZM241115C00065000 | 2024-04-24 1:36PM EDT | 2024-11-15 | 6.25 | 6.20 | 6.35 | +0.10 | +1.63% | 2 | 126 | 41.13% |
| ZM241220C00065000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 7.05 | 7.10 | 7.25 | +0.45 | +6.82% | 2 | 108 | 42.49% |
| ZM250117C00065000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 7.40 | 7.50 | 7.65 | +0.45 | +6.47% | 54 | 1,028 | 42.09% |
| ZM250620C00065000 | 2024-04-22 2:48PM EDT | 2025-06-20 | 9.10 | 9.20 | 10.45 | 0.00 | - | 1 | 95 | 44.11% |
| ZM260116C00065000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 12.60 | 12.85 | 13.20 | +0.20 | +1.61% | 4 | 212 | 44.62% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00065000 | 2024-04-26 3:27PM EDT | 2024-04-26 | 3.40 | 1.43 | 3.30 | -1.06 | -23.77% | 30 | 116 | 96.29% |
| ZM240503P00065000 | 2024-04-26 3:08PM EDT | 2024-05-03 | 3.42 | 2.95 | 3.40 | -0.13 | -3.66% | 10 | 35 | 37.99% |
| ZM240510P00065000 | 2024-04-26 3:08PM EDT | 2024-05-10 | 3.58 | 2.96 | 3.40 | -0.57 | -13.73% | 20 | 11 | 27.74% |
| ZM240517P00065000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 3.64 | 3.45 | 3.80 | -0.86 | -19.11% | 65 | 3,242 | 31.25% |
| ZM240524P00065000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 5.26 | 4.15 | 4.90 | 0.00 | - | 7 | 52 | 44.53% |
| ZM240621P00065000 | 2024-04-26 1:49PM EDT | 2024-06-21 | 5.45 | 5.25 | 5.40 | -0.95 | -14.84% | 33 | 4,820 | 37.09% |
| ZM240719P00065000 | 2024-04-26 11:06AM EDT | 2024-07-19 | 5.80 | 5.65 | 5.80 | -0.40 | -6.45% | 9 | 1,283 | 33.81% |
| ZM240816P00065000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 6.20 | 6.10 | 6.25 | -0.90 | -12.68% | 11 | 1,319 | 32.67% |
| ZM240920P00065000 | 2024-04-25 2:15PM EDT | 2024-09-20 | 7.05 | 6.85 | 7.05 | -0.45 | -6.00% | 1 | 3,599 | 33.67% |
| ZM241115P00065000 | 2024-04-25 11:50AM EDT | 2024-11-15 | 8.30 | 7.50 | 7.70 | 0.00 | - | 52 | 260 | 32.22% |
| ZM241220P00065000 | 2024-04-26 9:36AM EDT | 2024-12-20 | 8.40 | 8.10 | 8.30 | -0.65 | -7.18% | 1 | 383 | 32.76% |
| ZM250117P00065000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 8.60 | 8.35 | 8.50 | -1.30 | -13.13% | 37 | 1,314 | 31.95% |
| ZM250620P00065000 | 2024-04-23 10:35AM EDT | 2025-06-20 | 10.40 | 8.10 | 10.60 | 0.00 | - | 4 | 27 | 33.36% |
| ZM260116P00065000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 11.59 | 10.75 | 11.35 | 0.00 | - | 14 | 177 | 29.57% |
