Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.502,57 +114,81 (+0,29%) Gold
2.372,50 +32,20 (+1,38%) EUR/USD
1,0776 -0,0008 (-0,08%) Bitcoin EUR
56.425,92 -1.325,02 (-2,29%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Strike:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 26.65 | 26.35 | 26.85 | 0.00 | - | 2 | 35 | 211.33% |
| ZM240621C00035000 | 2024-05-08 2:31PM EDT | 2024-06-21 | 26.45 | 26.60 | 27.25 | 0.00 | - | 1 | 127 | 96.68% |
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 27.10 | 26.80 | 27.25 | 0.00 | - | 4 | 4 | 80.08% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 27.39 | 26.90 | 27.60 | 0.00 | - | 4 | 60 | 75.34% |
| ZM241220C00035000 | 2024-04-02 2:11PM EDT | 2024-12-20 | 30.43 | 28.90 | 29.90 | 0.00 | - | - | 5 | 79.05% |
| ZM250117C00035000 | 2024-05-02 1:14PM EDT | 2025-01-17 | 29.72 | 27.95 | 28.65 | 0.00 | - | 1 | 246 | 62.33% |
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 2025-06-20 | 29.99 | 29.30 | 29.95 | 0.00 | - | 5 | 4 | 60.57% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 31.28 | 30.70 | 31.25 | 0.00 | - | 1 | 99 | 57.51% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 151 | 140.63% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 81.84% |
| ZM240719P00035000 | 2024-05-09 11:14AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.09 | 0.00 | - | 50 | 141 | 57.03% |
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 2024-08-16 | 0.06 | 0.01 | 0.19 | -0.09 | -60.00% | 43 | 190 | 53.52% |
| ZM240920P00035000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 0.12 | 0.06 | 0.18 | 0.00 | - | 2 | 19 | 50.68% |
| ZM241115P00035000 | 2024-05-07 2:14PM EDT | 2024-11-15 | 0.29 | 0.19 | 0.33 | 0.00 | - | 2 | 2 | 47.71% |
| ZM241220P00035000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 0.41 | 0.30 | 0.45 | 0.00 | - | 2 | 26 | 46.80% |
| ZM250117P00035000 | 2024-05-09 2:13PM EDT | 2025-01-17 | 0.42 | 0.35 | 0.52 | 0.00 | - | 4 | 3,862 | 45.61% |
| ZM250620P00035000 | 2024-05-08 12:43PM EDT | 2025-06-20 | 0.90 | 0.83 | 1.00 | 0.00 | - | 2 | 51 | 42.36% |
| ZM260116P00035000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 1.45 | 1.32 | 1.54 | 0.00 | - | 5 | 1,164 | 39.08% |
