Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.224,94 +728,61 (+1,25%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00075000 | 2024-05-03 12:20PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 2 | 53 | 73.05% |
| ZM240517C00075000 | 2024-05-03 12:57PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.05 | -0.01 | -12.50% | 7 | 3,821 | 48.44% |
| ZM240524C00075000 | 2024-05-02 2:32PM EDT | 2024-05-24 | 0.41 | 0.28 | 0.35 | 0.00 | - | 8 | 24 | 56.35% |
| ZM240531C00075000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.49 | -0.10 | -20.00% | 3 | 38 | 53.03% |
| ZM240621C00075000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.61 | 0.57 | 0.77 | -0.13 | -17.57% | 245 | 13,073 | 47.02% |
| ZM240719C00075000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.85 | 0.90 | 0.96 | -0.25 | -22.73% | 104 | 998 | 40.26% |
| ZM240816C00075000 | 2024-05-03 11:13AM EDT | 2024-08-16 | 1.30 | 1.31 | 1.40 | +0.07 | +5.69% | 11 | 1,114 | 39.38% |
| ZM240920C00075000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.08 | 1.96 | 2.10 | -0.23 | -9.96% | 1 | 937 | 40.08% |
| ZM241115C00075000 | 2024-05-03 3:40PM EDT | 2024-11-15 | 2.95 | 3.00 | 3.45 | +0.13 | +4.61% | 9 | 80 | 42.58% |
| ZM241220C00075000 | 2024-04-29 9:31AM EDT | 2024-12-20 | 3.83 | 3.60 | 3.80 | -0.27 | -6.59% | 1 | 650 | 41.19% |
| ZM250117C00075000 | 2024-05-03 12:14PM EDT | 2025-01-17 | 4.05 | 3.80 | 4.15 | -0.27 | -6.25% | 6 | 1,558 | 40.73% |
| ZM250620C00075000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 6.50 | 6.25 | 6.80 | +0.60 | +10.17% | 3 | 42 | 42.79% |
| ZM260116C00075000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 9.30 | 9.00 | 9.60 | -0.37 | -3.83% | 8 | 112 | 43.60% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00075000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 13.85 | 12.95 | 13.40 | 0.00 | - | 21 | 64 | 63.57% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 2024-05-24 | 15.15 | 12.10 | 15.40 | 0.00 | - | - | 0 | 65.72% |
| ZM240621P00075000 | 2024-04-29 2:45PM EDT | 2024-06-21 | 12.37 | 13.05 | 13.70 | 0.00 | - | 5 | 672 | 41.94% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 2024-07-19 | 14.05 | 13.40 | 13.85 | 0.00 | - | 5 | 1,226 | 35.99% |
| ZM240816P00075000 | 2024-05-01 2:59PM EDT | 2024-08-16 | 13.77 | 13.65 | 14.15 | 0.00 | - | 5 | 433 | 34.62% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 15.05 | 12.95 | 14.90 | 0.00 | - | 1 | 216 | 36.94% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 2024-11-15 | 14.30 | 14.60 | 15.05 | 0.00 | - | 1 | 26 | 32.30% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 16.20 | 14.45 | 15.30 | 0.00 | - | 2 | 558 | 31.35% |
| ZM250117P00075000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 15.45 | 15.00 | 15.75 | +0.10 | +0.65% | 9 | 756 | 32.23% |
| ZM250620P00075000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 15.85 | 14.65 | 16.70 | 0.00 | - | 3 | 12 | 29.66% |
| ZM260116P00075000 | 2024-05-02 3:26PM EDT | 2026-01-16 | 17.20 | 17.30 | 18.45 | 0.00 | - | 20 | 252 | 29.99% |
