Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.272,34 +186,54 (+0,49%) Gold
2.347,80 +5,30 (+0,23%) EUR/USD
1,0696 -0,0037 (-0,34%) Bitcoin EUR
59.600,84 -291,73 (-0,49%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:36PM EDT. Markt geöffnet.
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00070000 | 2024-04-25 9:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 289 | 93.75% |
| ZM240503C00070000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 395 | 44.14% |
| ZM240510C00070000 | 2024-04-24 2:25PM EDT | 2024-05-10 | 0.08 | 0.04 | 0.18 | 0.00 | - | 3 | 414 | 43.26% |
| ZM240517C00070000 | 2024-04-26 11:25AM EDT | 2024-05-17 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 59 | 6,826 | 36.13% |
| ZM240524C00070000 | 2024-04-26 9:56AM EDT | 2024-05-24 | 0.35 | 0.22 | 0.62 | -0.11 | -23.91% | 1 | 528 | 43.85% |
| ZM240531C00070000 | 2024-04-22 12:38PM EDT | 2024-05-31 | 0.55 | 0.24 | 0.95 | 0.00 | - | 1 | 12 | 45.75% |
| ZM240621C00070000 | 2024-04-26 11:45AM EDT | 2024-06-21 | 1.30 | 1.21 | 1.27 | +0.10 | +8.33% | 199 | 3,160 | 40.80% |
| ZM240719C00070000 | 2024-04-26 11:31AM EDT | 2024-07-19 | 1.80 | 1.68 | 1.73 | +0.20 | +12.50% | 11 | 1,477 | 38.23% |
| ZM240816C00070000 | 2024-04-26 10:19AM EDT | 2024-08-16 | 2.32 | 2.21 | 2.26 | +0.15 | +6.91% | 43 | 2,487 | 37.70% |
| ZM240920C00070000 | 2024-04-25 11:37AM EDT | 2024-09-20 | 2.92 | 3.10 | 3.20 | 0.00 | - | 1 | 1,122 | 39.58% |
| ZM241115C00070000 | 2024-04-25 12:27PM EDT | 2024-11-15 | 3.95 | 4.10 | 4.25 | 0.00 | - | 3 | 97 | 39.76% |
| ZM241220C00070000 | 2024-04-26 12:06PM EDT | 2024-12-20 | 5.02 | 4.95 | 5.10 | +0.32 | +6.75% | 2 | 330 | 41.15% |
| ZM250117C00070000 | 2024-04-26 11:59AM EDT | 2025-01-17 | 5.50 | 5.35 | 5.50 | +0.20 | +3.77% | 85 | 2,750 | 40.88% |
| ZM250620C00070000 | 2024-04-23 3:09PM EDT | 2025-06-20 | 7.95 | 7.80 | 8.05 | 0.00 | - | 1 | 207 | 42.30% |
| ZM260116C00070000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 10.60 | 10.65 | 10.85 | 0.00 | - | 19 | 1,758 | 43.23% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 2024-04-26 | 5.50 | 8.30 | 8.70 | 0.00 | - | 16 | 0 | 120.31% |
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 2024-05-03 | 6.94 | 8.40 | 8.65 | 0.00 | - | - | 0 | 59.18% |
| ZM240510P00070000 | 2024-03-28 3:55PM EDT | 2024-05-10 | 5.25 | 8.45 | 8.75 | 0.00 | - | 2 | 0 | 48.24% |
| ZM240517P00070000 | 2024-04-25 1:02PM EDT | 2024-05-17 | 8.44 | 8.30 | 8.85 | -0.79 | -8.56% | 10 | 1,810 | 43.26% |
| ZM240621P00070000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 9.20 | 9.25 | 9.40 | -0.05 | -0.54% | 10 | 2,178 | 36.08% |
| ZM240719P00070000 | 2024-04-24 12:01PM EDT | 2024-07-19 | 9.85 | 9.55 | 9.80 | 0.00 | - | 2 | 1,821 | 34.08% |
| ZM240816P00070000 | 2024-04-10 3:26PM EDT | 2024-08-16 | 9.40 | 9.85 | 10.30 | 0.00 | - | 9 | 518 | 34.06% |
| ZM240920P00070000 | 2024-04-25 12:41PM EDT | 2024-09-20 | 11.06 | 10.40 | 10.65 | 0.00 | - | 1 | 452 | 32.37% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 9.75 | 11.00 | 11.20 | 0.00 | - | 1 | 71 | 30.95% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 11.50 | 11.40 | 11.70 | 0.00 | - | 3 | 304 | 31.34% |
| ZM250117P00070000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 12.00 | 11.70 | 11.85 | 0.00 | - | 1 | 1,464 | 30.41% |
| ZM250620P00070000 | 2024-04-25 3:11PM EDT | 2025-06-20 | 13.40 | 12.85 | 13.20 | 0.00 | - | 2 | 11 | 29.59% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 2026-01-16 | 14.35 | 12.15 | 15.55 | 0.00 | - | 3 | 160 | 31.57% |
