Deutsche Märkte öffnen in 6 Stunden 46 Minuten
Nikkei 225
27.360,29 -59,32 (-0,22%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.064,84 +845,14 (+3,35%) CMC Crypto 200
616,88 +19,42 (+3,25%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
24. März 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.85 | 0.00 | - | - | 18 | 44.50 | - | - | - | - | - |
| 23.30 | 0.00 | - | 8 | 8 | 45.00 | 0.05 | 0.00 | - | 2 | 7 |
| 22.85 | 0.00 | - | - | 5 | 45.50 | - | - | - | - | - |
| 23.10 | 0.00 | - | 1 | 2 | 46.50 | - | - | - | - | - |
| 21.90 | 0.00 | - | - | 1 | 47.50 | - | - | - | - | - |
| 21.39 | 0.00 | - | - | 1 | 48.00 | - | - | - | - | - |
| 20.70 | 0.00 | - | - | 3 | 48.50 | - | - | - | - | - |
| 19.40 | 0.00 | - | - | 30 | 49.00 | - | - | - | - | - |
| 19.89 | 0.00 | - | - | 11 | 49.50 | - | - | - | - | - |
| 19.00 | -0.25 | -1.30% | 1 | 4 | 50.00 | 0.01 | 0.00 | - | 2 | 29 |
| 18.12 | 0.00 | - | 1 | 1 | 51.00 | - | - | - | - | - |
| 16.24 | 0.00 | - | - | 4 | 52.00 | 0.02 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 53.00 | 0.02 | 0.00 | - | 724 | 730 |
| 15.85 | 0.00 | - | - | 33 | 54.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 16 | 1,872 |
| - | - | - | - | - | 56.00 | 0.02 | -0.01 | -33.33% | 1 | 7 |
| - | - | - | - | - | 57.00 | 0.02 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 58.00 | 0.02 | 0.00 | - | 10 | 520 |
| - | - | - | - | - | 59.00 | 0.03 | +0.02 | +200.00% | 10 | 1,610 |
| 8.80 | 0.00 | - | 2 | 12 | 60.00 | 0.01 | -0.02 | -66.67% | 1,136 | 643 |
| 8.30 | 0.00 | - | 3 | 17 | 61.00 | 0.02 | -0.01 | -33.33% | 3 | 141 |
| 7.30 | +0.30 | +4.29% | 1 | 5 | 62.00 | 0.02 | -0.02 | -50.00% | 1,251 | 334 |
| 7.02 | +2.02 | +40.40% | 2 | 48 | 63.00 | 0.02 | -0.02 | -50.00% | 1 | 714 |
| 7.15 | 0.00 | - | 1 | 6 | 64.00 | 0.06 | -0.05 | -45.45% | 13 | 316 |
| 5.25 | -0.90 | -14.63% | 1 | 56 | 65.00 | 0.09 | -0.10 | -52.63% | 92 | 776 |
| 3.50 | -2.30 | -39.66% | 3 | 223 | 66.00 | 0.10 | -0.23 | -69.70% | 70 | 229 |
| 2.37 | -2.63 | -52.60% | 1 | 204 | 67.00 | 0.18 | -0.34 | -65.38% | 198 | 1,063 |
| 1.60 | -1.23 | -43.46% | 6 | 806 | 68.00 | 0.38 | -0.50 | -56.82% | 300 | 394 |
| 0.95 | -0.54 | -36.24% | 121 | 343 | 69.00 | 0.70 | -0.60 | -46.15% | 392 | 315 |
| 0.48 | -0.26 | -35.14% | 309 | 995 | 70.00 | 1.30 | -0.55 | -29.73% | 448 | 619 |
| 0.27 | -0.11 | -28.95% | 171 | 577 | 71.00 | 2.01 | -0.19 | -8.64% | 145 | 343 |
| 0.10 | -0.07 | -41.18% | 270 | 970 | 72.00 | 2.68 | -0.59 | -18.04% | 8 | 145 |
| 0.05 | -0.08 | -61.54% | 247 | 1,581 | 73.00 | 3.51 | +0.34 | +10.73% | 40 | 79 |
| 0.02 | -0.06 | -75.00% | 65 | 460 | 74.00 | 3.42 | 0.00 | - | 1 | 19 |
| 0.01 | -0.03 | -75.00% | 190 | 1,332 | 75.00 | 5.40 | -0.59 | -9.85% | 1 | 98 |
| 0.01 | -0.04 | -80.00% | 46 | 477 | 76.00 | 5.75 | 0.00 | - | 29 | 7 |
| 0.01 | -0.01 | -50.00% | 14 | 401 | 77.00 | 6.24 | 0.00 | - | 11 | 0 |
| 0.02 | 0.00 | - | 1 | 845 | 78.00 | 9.02 | 0.00 | - | 1 | 14 |
| 0.01 | -0.03 | -75.00% | 6 | 107 | 79.00 | 9.49 | +0.19 | +2.04% | 15 | 55 |
| 0.01 | -0.02 | -66.67% | 2 | 374 | 80.00 | 8.24 | 0.00 | - | 7 | 17 |
| 0.01 | -0.01 | -50.00% | 2 | 63 | 81.00 | 9.79 | 0.00 | - | 20 | 22 |
| 0.01 | 0.00 | - | 5 | 51 | 82.00 | 11.40 | 0.00 | - | 9 | 12 |
| 0.05 | -0.07 | -58.33% | 2 | 204 | 83.00 | 11.90 | 0.00 | - | 54 | 66 |
| 0.01 | 0.00 | - | 1 | 78 | 84.00 | 14.25 | 0.00 | - | 12 | 12 |
| 0.01 | 0.00 | - | 13 | 191 | 85.00 | 19.38 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 60 | 81 | 86.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 70 | 87.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 46 | 88.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 151 | 89.00 | 18.25 | 0.00 | - | - | 3 |
| 0.01 | 0.00 | - | 71 | 303 | 90.00 | 21.75 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 4 | 35 | 91.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 63 | 89 | 92.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 65 | 93.00 | 22.45 | 0.00 | - | - | 2 |
| 0.12 | 0.00 | - | 4 | 10 | 94.00 | 23.25 | 0.00 | - | - | 5 |
| 0.02 | 0.00 | - | 1 | 132 | 95.00 | 24.45 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 13 | 143 | 100.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 10 | 105.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 110.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 48 | 125.00 | - | - | - | - | - |
