Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.733,76 +2.186,81 (+3,80%) CMC Crypto 200
1.311,43 +425,90 (+48,09%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00040000 | 2023-12-11 2:06PM EDT | 2024-05-17 | 34.40 | 31.05 | 31.90 | 0.00 | - | 2 | 24 | 370.26% |
| ZM240621C00040000 | 2024-04-02 10:14AM EDT | 2024-06-21 | 24.05 | 20.15 | 20.70 | 0.00 | - | 5 | 62 | 67.48% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 2024-07-19 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 107.76% |
| ZM240816C00040000 | 2024-04-11 11:24AM EDT | 2024-08-16 | 23.21 | 19.55 | 21.20 | 0.00 | - | 2 | 40 | 64.48% |
| ZM240920C00040000 | 2024-04-16 10:33AM EDT | 2024-09-20 | 21.35 | 21.10 | 21.45 | 0.00 | - | 10 | 11 | 57.84% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 29.15 | 20.30 | 22.50 | 0.00 | - | 1 | 0 | 51.10% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 29.19 | 22.05 | 22.70 | 0.00 | - | 1 | 0 | 57.06% |
| ZM250117C00040000 | 2024-04-15 11:47AM EDT | 2025-01-17 | 23.35 | 21.35 | 23.40 | 0.00 | - | 1 | 753 | 54.07% |
| ZM250620C00040000 | 2024-03-27 3:55PM EDT | 2025-06-20 | 30.40 | 23.95 | 24.30 | 0.00 | - | 5 | 16 | 54.76% |
| ZM260116C00040000 | 2024-04-18 11:56AM EDT | 2026-01-16 | 26.60 | 25.85 | 27.85 | +1.40 | +5.56% | 1 | 56 | 58.23% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00040000 | 2024-02-28 10:47AM EDT | 2024-04-19 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 57 | 281.25% |
| ZM240517P00040000 | 2024-04-16 3:56PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.16 | 0.00 | - | 5 | 661 | 70.70% |
| ZM240621P00040000 | 2024-04-18 12:58PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.15 | +0.01 | +9.09% | 70 | 2,268 | 50.78% |
| ZM240719P00040000 | 2024-03-20 2:23PM EDT | 2024-07-19 | 0.23 | 0.03 | 0.45 | 0.00 | - | 2 | 11 | 55.42% |
| ZM240816P00040000 | 2024-04-17 3:51PM EDT | 2024-08-16 | 0.24 | 0.05 | 0.47 | 0.00 | - | 1 | 720 | 49.07% |
| ZM240920P00040000 | 2024-04-18 11:48AM EDT | 2024-09-20 | 0.38 | 0.36 | 0.44 | 0.00 | - | 1 | 53 | 42.58% |
| ZM241115P00040000 | 2024-04-17 12:14PM EDT | 2024-11-15 | 0.68 | 0.66 | 0.74 | -0.01 | -1.45% | 2 | 9 | 41.65% |
| ZM241220P00040000 | 2024-04-18 3:29PM EDT | 2024-12-20 | 0.90 | 0.73 | 0.93 | +0.05 | +5.88% | 2 | 18 | 41.14% |
| ZM250117P00040000 | 2024-04-18 9:54AM EDT | 2025-01-17 | 0.98 | 0.96 | 1.05 | -0.01 | -1.01% | 2 | 6,127 | 40.43% |
| ZM250620P00040000 | 2024-04-16 10:43AM EDT | 2025-06-20 | 1.67 | 0.48 | 2.83 | 0.00 | - | 2 | 19 | 46.03% |
| ZM260116P00040000 | 2024-04-15 11:14AM EDT | 2026-01-16 | 2.40 | 2.50 | 2.81 | 0.00 | - | 400 | 801 | 37.61% |
