Deutsche Märkte schließen in 1 Stunde 21 Minute
DAX
18.767,76 +81,16 (+0,43%) Euro Stoxx 50
5.085,67 +31,26 (+0,62%) Dow Jones 30
39.547,37 +159,61 (+0,41%) Gold
2.374,50 +34,20 (+1,46%) EUR/USD
1,0787 +0,0003 (+0,03%) Bitcoin EUR
58.416,46 +1.604,29 (+2,82%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:09AM EDT. Markt geöffnet.
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00085000 | 2024-05-09 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 565 | 79.69% |
| ZM240524C00085000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.20 | 0.00 | - | - | 1 | 78.91% |
| ZM240621C00085000 | 2024-05-09 12:27PM EDT | 2024-06-21 | 0.19 | 0.11 | 0.21 | 0.00 | - | 9 | 1,241 | 50.00% |
| ZM240719C00085000 | 2024-05-08 11:53AM EDT | 2024-07-19 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 499 | 43.85% |
| ZM240816C00085000 | 2024-05-06 10:20AM EDT | 2024-08-16 | 0.42 | 0.37 | 0.49 | 0.00 | - | 1 | 2,418 | 41.31% |
| ZM240920C00085000 | 2024-05-08 12:23PM EDT | 2024-09-20 | 0.74 | 0.74 | 0.84 | 0.00 | - | 1 | 399 | 40.65% |
| ZM241115C00085000 | 2024-05-09 10:37AM EDT | 2024-11-15 | 1.33 | 1.36 | 1.48 | 0.00 | - | 11 | 29 | 40.33% |
| ZM241220C00085000 | 2024-05-09 2:10PM EDT | 2024-12-20 | 1.77 | 1.79 | 1.89 | 0.00 | - | 1 | 232 | 40.20% |
| ZM250117C00085000 | 2024-05-07 2:05PM EDT | 2025-01-17 | 2.13 | 2.11 | 2.21 | 0.00 | - | 13 | 1,969 | 40.08% |
| ZM250620C00085000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 4.10 | 2.77 | 5.55 | 0.00 | - | 25 | 222 | 46.68% |
| ZM260116C00085000 | 2024-05-09 10:46AM EDT | 2026-01-16 | 6.40 | 5.75 | 6.80 | 0.00 | - | 1 | 110 | 42.04% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00085000 | 2024-05-09 1:22PM EDT | 2024-05-17 | 23.30 | 22.95 | 23.50 | 0.00 | - | 2 | 2 | 120.12% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 2024-05-24 | 22.90 | 22.80 | 24.10 | 0.00 | - | 1 | 0 | 102.54% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 23.85 | 23.00 | 23.55 | 0.00 | - | 40,000 | 0 | 54.20% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 2024-08-16 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 2024-09-20 | 22.77 | 22.80 | 23.50 | 0.00 | - | 5 | 0 | 35.23% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 2024-12-20 | 23.09 | 23.30 | 23.70 | 0.00 | - | 5 | 8 | 29.64% |
| ZM250117P00085000 | 2024-04-15 3:12PM EDT | 2025-01-17 | 25.38 | 23.35 | 24.10 | 0.00 | - | 1 | 424 | 31.71% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 2025-06-20 | 23.97 | 23.60 | 25.70 | 0.00 | - | 16 | 18 | 33.96% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 26.53 | 23.10 | 26.05 | 0.00 | - | 1 | 50 | 28.96% |
