Deutsche Märkte öffnen in 2 Stunden 19 Minuten
Nikkei 225
30.588,81 -649,13 (-2,08%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.201,46 -145,57 (-0,55%) CMC Crypto 200
584,39 -5,58 (-0,95%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231006C00100000 | 2023-09-12 2:13PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM231013C00100000 | 2023-10-02 10:47AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM231020C00100000 | 2023-10-02 10:00AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM231027C00100000 | 2023-09-29 11:36AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM231117C00100000 | 2023-10-03 3:07PM EDT | 2023-11-17 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 1 | 0 | 25.00% |
| ZM231215C00100000 | 2023-10-03 2:08PM EDT | 2023-12-15 | 0.46 | 0.00 | 0.00 | +0.02 | +4.55% | 6 | 0 | 25.00% |
| ZM240119C00100000 | 2023-10-03 2:03PM EDT | 2024-01-19 | 0.67 | 0.00 | 0.00 | -0.03 | -4.29% | 14 | 0 | 12.50% |
| ZM240216C00100000 | 2023-10-03 11:52AM EDT | 2024-02-16 | 0.99 | 0.00 | 0.00 | +0.03 | +3.13% | 3 | 0 | 12.50% |
| ZM240315C00100000 | 2023-10-02 9:38AM EDT | 2024-03-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240517C00100000 | 2023-09-28 12:10PM EDT | 2024-05-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240621C00100000 | 2023-10-03 9:40AM EDT | 2024-06-21 | 2.82 | 0.00 | 0.00 | -0.28 | -9.03% | 1 | 0 | 12.50% |
| ZM240816C00100000 | 2023-10-02 12:56PM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZM250117C00100000 | 2023-10-03 1:06PM EDT | 2025-01-17 | 6.39 | 0.00 | 0.00 | -0.41 | -6.03% | 4 | 0 | 6.25% |
| ZM260116C00100000 | 2023-09-29 11:21AM EDT | 2026-01-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231020P00100000 | 2023-09-18 9:59AM EDT | 2023-10-20 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231117P00100000 | 2023-09-07 3:39PM EDT | 2023-11-17 | 26.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119P00100000 | 2023-09-27 2:26PM EDT | 2024-01-19 | 33.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240216P00100000 | 2023-09-27 11:46AM EDT | 2024-02-16 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240315P00100000 | 2023-09-21 3:58PM EDT | 2024-03-15 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240517P00100000 | 2023-09-29 10:18AM EDT | 2024-05-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00100000 | 2023-09-15 3:51PM EDT | 2024-06-21 | 29.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240816P00100000 | 2023-09-13 10:59AM EDT | 2024-08-16 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM250117P00100000 | 2023-09-29 9:30AM EDT | 2025-01-17 | 33.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM260116P00100000 | 2023-09-29 9:30AM EDT | 2026-01-16 | 33.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
