Deutsche Märkte öffnen in 3 Stunden 16 Minuten
Nikkei 225
28.046,75 +263,82 (+0,95%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.838,34 -283,76 (-1,09%) CMC Crypto 200
615,73 -3,51 (-0,57%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331C00100000 | 2023-03-10 4:08PM EDT | 2023-03-31 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 29 | 240.63% |
| ZM230406C00100000 | 2023-03-29 11:28AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 90.63% |
| ZM230414C00100000 | 2023-03-16 3:33PM EDT | 2023-04-14 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 5 | 71.48% |
| ZM230421C00100000 | 2023-03-30 1:42PM EDT | 2023-04-21 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 1,437 | 52.73% |
| ZM230428C00100000 | 2023-03-20 3:18PM EDT | 2023-04-28 | 0.12 | 0.00 | 0.14 | 0.00 | - | - | 1 | 53.91% |
| ZM230519C00100000 | 2023-03-29 1:51PM EDT | 2023-05-19 | 0.12 | 0.10 | 0.19 | 0.00 | - | 14 | 1,272 | 47.95% |
| ZM230616C00100000 | 2023-03-30 3:49PM EDT | 2023-06-16 | 0.66 | 0.59 | 0.68 | +0.11 | +20.00% | 24 | 7,434 | 49.88% |
| ZM230818C00100000 | 2023-03-30 10:54AM EDT | 2023-08-18 | 1.58 | 1.58 | 1.70 | +0.18 | +12.86% | 5 | 843 | 47.75% |
| ZM231020C00100000 | 2023-03-30 2:25PM EDT | 2023-10-20 | 3.25 | 3.00 | 3.15 | +0.59 | +22.18% | 863 | 1,102 | 49.18% |
| ZM231117C00100000 | 2023-03-30 10:13AM EDT | 2023-11-17 | 3.40 | 3.65 | 3.85 | +0.33 | +10.75% | 1 | 4 | 49.94% |
| ZM240119C00100000 | 2023-03-30 11:26AM EDT | 2024-01-19 | 4.85 | 4.95 | 5.15 | +0.20 | +4.30% | 3 | 2,717 | 50.17% |
| ZM250117C00100000 | 2023-03-30 12:00PM EDT | 2025-01-17 | 12.15 | 11.65 | 12.40 | +0.65 | +5.65% | 2 | 2,272 | 52.23% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230421P00100000 | 2023-03-01 4:29PM EDT | 2023-04-21 | 30.47 | 27.70 | 28.20 | 0.00 | - | 53 | 0 | 75.39% |
| ZM230519P00100000 | 2023-03-01 4:51PM EDT | 2023-05-19 | 30.49 | 27.65 | 28.40 | 0.00 | - | 5 | 0 | 56.45% |
| ZM230616P00100000 | 2023-03-24 9:53AM EDT | 2023-06-16 | 31.53 | 27.75 | 28.40 | 0.00 | - | 5 | 858 | 45.22% |
| ZM230818P00100000 | 2023-03-20 12:13PM EDT | 2023-08-18 | 32.80 | 28.25 | 28.70 | 0.00 | - | 5 | 682 | 37.92% |
| ZM231020P00100000 | 2023-03-30 10:46AM EDT | 2023-10-20 | 29.00 | 29.00 | 29.45 | -3.85 | -11.72% | 5 | 24 | 38.16% |
| ZM231117P00100000 | 2023-03-28 10:20AM EDT | 2023-11-17 | 32.55 | 29.35 | 29.80 | 0.00 | - | 1 | 7 | 38.22% |
| ZM240119P00100000 | 2023-03-28 1:09PM EDT | 2024-01-19 | 33.45 | 30.00 | 30.55 | 0.00 | - | 2 | 1,597 | 38.08% |
| ZM250117P00100000 | 2023-03-24 10:40AM EDT | 2025-01-17 | 36.80 | 33.70 | 34.50 | 0.00 | - | 8 | 128 | 37.60% |
