Deutsche Märkte öffnen in 7 Stunden 54 Minuten
Nikkei 225
27.466,61 0,00 (0,00%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
25.099,24 -791,46 (-3,06%) CMC Crypto 200
595,07 -20,87 (-3,39%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324C00095000 | 2023-03-21 3:36PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 132 | 168.75% |
| ZM230331C00095000 | 2023-03-20 10:30AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.14 | 0.00 | - | 4 | 120 | 96.09% |
| ZM230406C00095000 | 2023-03-20 2:30PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.14 | 0.00 | - | 4 | 7 | 74.61% |
| ZM230414C00095000 | 2023-03-09 11:47AM EDT | 2023-04-14 | 0.10 | 0.00 | 0.16 | 0.00 | - | 20 | 24 | 61.33% |
| ZM230421C00095000 | 2023-03-22 12:42PM EDT | 2023-04-21 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 6 | 1,575 | 51.56% |
| ZM230428C00095000 | 2023-03-20 11:22AM EDT | 2023-04-28 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 53.32% |
| ZM230519C00095000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 0.40 | 0.26 | 0.29 | 0.00 | - | 16 | 0 | 48.05% |
| ZM230616C00095000 | 2023-03-22 2:56PM EDT | 2023-06-16 | 1.17 | 0.91 | 0.98 | -0.13 | -10.00% | 70 | 2,758 | 51.76% |
| ZM230818C00095000 | 2023-03-22 12:45PM EDT | 2023-08-18 | 2.30 | 1.95 | 2.10 | -0.29 | -11.20% | 1 | 193 | 50.12% |
| ZM231020C00095000 | 2023-03-21 10:00AM EDT | 2023-10-20 | 3.60 | 3.30 | 3.45 | 0.00 | - | 2 | 83 | 50.10% |
| ZM231117C00095000 | 2023-03-21 11:10AM EDT | 2023-11-17 | 4.15 | 3.80 | 4.05 | 0.00 | - | 1 | 0 | 50.09% |
| ZM240119C00095000 | 2023-03-21 12:28PM EDT | 2024-01-19 | 6.15 | 5.40 | 5.70 | 0.00 | - | 13 | 434 | 52.01% |
| ZM250117C00095000 | 2023-03-21 1:29PM EDT | 2025-01-17 | 13.25 | 11.65 | 13.05 | 0.00 | - | 5 | 0 | 54.04% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324P00095000 | 2023-03-15 2:21PM EDT | 2023-03-24 | 24.45 | 25.45 | 26.60 | 0.00 | - | - | 1 | 268.75% |
| ZM230421P00095000 | 2023-03-02 11:05AM EDT | 2023-04-21 | 24.80 | 25.55 | 26.60 | 0.00 | - | - | 0 | 69.43% |
| ZM230519P00095000 | 2023-03-21 3:38PM EDT | 2023-05-19 | 23.50 | 25.80 | 26.65 | 0.00 | - | 2 | 1,014 | 51.37% |
| ZM230616P00095000 | 2023-03-13 12:13PM EDT | 2023-06-16 | 27.10 | 26.10 | 26.85 | 0.00 | - | 1 | 1,044 | 46.19% |
| ZM230818P00095000 | 2023-03-17 11:23AM EDT | 2023-08-18 | 27.15 | 26.75 | 27.30 | 0.00 | - | 1 | 129 | 40.50% |
| ZM231020P00095000 | 2023-03-17 3:03PM EDT | 2023-10-20 | 28.00 | 27.15 | 27.95 | 0.00 | - | 6 | 6 | 39.22% |
| ZM231117P00095000 | 2023-03-21 1:01PM EDT | 2023-11-17 | 26.75 | 27.75 | 28.40 | 0.00 | - | 1 | 5 | 39.86% |
| ZM240119P00095000 | 2023-03-03 4:56PM EDT | 2024-01-19 | 28.10 | 28.75 | 29.25 | 0.00 | - | 2 | 1,775 | 40.05% |
| ZM250117P00095000 | 2023-03-22 11:52AM EDT | 2025-01-17 | 31.75 | 31.90 | 33.30 | +0.35 | +1.11% | 11 | 0 | 39.47% |
