Deutsche Märkte öffnen in 3 Stunden 22 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.169,44 -215,84 (-0,37%) CMC Crypto 200
1.275,11 +389,58 (+42,26%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419C00080000 | 2024-04-16 10:23AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,925 | 193.75% |
| ZM240426C00080000 | 2024-04-10 1:34PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 118.16% |
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 2024-05-03 | 0.16 | 0.00 | 1.27 | 0.00 | - | 44 | 42 | 106.89% |
| ZM240517C00080000 | 2024-04-18 3:41PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.10 | -0.06 | -66.67% | 22 | 2,460 | 52.54% |
| ZM240621C00080000 | 2024-04-18 3:16PM EDT | 2024-06-21 | 0.30 | 0.26 | 0.35 | +0.01 | +3.45% | 31 | 2,973 | 44.87% |
| ZM240719C00080000 | 2024-04-18 3:16PM EDT | 2024-07-19 | 0.43 | 0.40 | 0.46 | +0.04 | +10.26% | 23 | 941 | 39.84% |
| ZM240816C00080000 | 2024-04-18 2:56PM EDT | 2024-08-16 | 0.63 | 0.59 | 0.65 | +0.03 | +5.00% | 2 | 746 | 38.01% |
| ZM240920C00080000 | 2024-04-18 9:35AM EDT | 2024-09-20 | 1.05 | 1.05 | 1.18 | +0.08 | +8.25% | 2 | 1,378 | 39.65% |
| ZM241115C00080000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 2.13 | 1.75 | 1.88 | 0.00 | - | 5 | 96 | 39.71% |
| ZM241220C00080000 | 2024-04-18 2:23PM EDT | 2024-12-20 | 2.50 | 2.37 | 2.51 | +0.29 | +13.12% | 15 | 2,204 | 41.02% |
| ZM250117C00080000 | 2024-04-18 2:50PM EDT | 2025-01-17 | 2.72 | 2.66 | 2.74 | +0.26 | +10.57% | 535 | 1,513 | 40.26% |
| ZM250620C00080000 | 2024-04-17 1:52PM EDT | 2025-06-20 | 4.65 | 4.60 | 4.80 | 0.00 | - | 1 | 256 | 41.37% |
| ZM260116C00080000 | 2024-04-17 3:23PM EDT | 2026-01-16 | 6.94 | 7.20 | 7.50 | 0.00 | - | 3 | 91 | 42.88% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00080000 | 2024-03-12 12:36PM EDT | 2024-04-19 | 9.97 | 15.50 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240503P00080000 | 2024-04-04 11:27AM EDT | 2024-05-03 | 16.05 | 19.15 | 21.25 | 0.00 | - | 1 | 0 | 77.44% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 2024-05-17 | 15.95 | 19.80 | 20.30 | 0.00 | - | 1 | 0 | 61.62% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 19.25 | 18.85 | 21.00 | 0.00 | - | 1 | 0 | 76.86% |
| ZM240621P00080000 | 2024-04-17 3:40PM EDT | 2024-06-21 | 20.94 | 19.65 | 20.25 | 0.00 | - | 54,341 | 48,595 | 39.65% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 18.20 | 21.25 | 0.00 | - | 1 | 0 | 51.64% |
| ZM240816P00080000 | 2024-04-18 9:55AM EDT | 2024-08-16 | 19.90 | 19.85 | 20.50 | +3.16 | +18.88% | 1 | 30 | 34.57% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 19.87 | 20.05 | 20.70 | -0.13 | -0.65% | 1 | 74 | 33.35% |
| ZM241220P00080000 | 2024-04-18 10:28AM EDT | 2024-12-20 | 20.25 | 20.15 | 20.90 | +4.70 | +30.23% | 2 | 27 | 28.52% |
| ZM250117P00080000 | 2024-04-17 12:15PM EDT | 2025-01-17 | 21.16 | 19.60 | 21.00 | 0.00 | - | 8 | 667 | 27.91% |
| ZM260116P00080000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 22.70 | 22.20 | 22.60 | 0.00 | - | 2 | 63 | 25.64% |
