Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.532,52 -23,62 (-0,09%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230421C00045000 | 2023-03-13 10:07AM EDT | 2023-04-21 | 22.54 | 24.00 | 24.55 | 0.00 | - | 3 | 5 | 91.11% |
| ZM230428C00045000 | 2023-03-14 1:33PM EDT | 2023-04-28 | 24.50 | 24.00 | 24.65 | 0.00 | - | - | 7 | 84.28% |
| ZM230519C00045000 | 2023-03-20 11:57AM EDT | 2023-05-19 | 23.55 | 24.40 | 24.90 | 0.00 | - | 3 | 16 | 78.42% |
| ZM230616C00045000 | 2023-03-13 3:54PM EDT | 2023-06-16 | 25.40 | 25.05 | 25.75 | 0.00 | - | 2 | 46 | 79.61% |
| ZM230818C00045000 | 2023-03-10 3:16PM EDT | 2023-08-18 | 24.55 | 26.00 | 26.50 | 0.00 | - | 1 | 9 | 70.61% |
| ZM231020C00045000 | 2023-03-10 3:10PM EDT | 2023-10-20 | 25.97 | 27.10 | 27.60 | 0.00 | - | - | 1 | 68.98% |
| ZM240119C00045000 | 2023-03-22 1:31PM EDT | 2024-01-19 | 30.45 | 28.65 | 29.10 | 0.00 | - | 1 | 405 | 68.04% |
| ZM250117C00045000 | 2023-03-20 2:22PM EDT | 2025-01-17 | 33.55 | 32.75 | 34.45 | 0.00 | - | 1 | 452 | 65.73% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331P00045000 | 2023-03-24 2:20PM EDT | 2023-03-31 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 7 | 156.25% |
| ZM230406P00045000 | 2023-03-22 9:56AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 731 | 92.19% |
| ZM230414P00045000 | 2023-03-16 11:59AM EDT | 2023-04-14 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 89.84% |
| ZM230421P00045000 | 2023-03-23 1:01PM EDT | 2023-04-21 | 0.05 | 0.02 | 0.19 | 0.00 | - | 1 | 2,531 | 79.30% |
| ZM230428P00045000 | 2023-03-16 12:01PM EDT | 2023-04-28 | 0.19 | 0.00 | 0.27 | 0.00 | - | - | 1 | 73.44% |
| ZM230519P00045000 | 2023-03-23 10:55AM EDT | 2023-05-19 | 0.24 | 0.21 | 0.35 | 0.00 | - | 6 | 477 | 66.02% |
| ZM230616P00045000 | 2023-03-24 3:00PM EDT | 2023-06-16 | 0.77 | 0.72 | 0.76 | +0.10 | +14.93% | 2 | 2,900 | 67.04% |
| ZM230818P00045000 | 2023-03-23 10:52AM EDT | 2023-08-18 | 1.40 | 1.30 | 1.45 | +0.26 | +22.81% | 1 | 314 | 60.25% |
| ZM231020P00045000 | 2023-03-22 3:59PM EDT | 2023-10-20 | 2.13 | 2.02 | 2.28 | +0.08 | +3.90% | 1 | 7 | 58.45% |
| ZM231117P00045000 | 2023-03-17 11:14AM EDT | 2023-11-17 | 2.50 | 2.33 | 2.56 | 0.00 | - | 4 | 4 | 57.53% |
| ZM240119P00045000 | 2023-03-24 3:11PM EDT | 2024-01-19 | 3.20 | 3.05 | 3.20 | +0.23 | +7.74% | 56 | 1,868 | 56.26% |
| ZM250117P00045000 | 2023-03-15 12:13PM EDT | 2025-01-17 | 6.37 | 5.85 | 6.15 | 0.00 | - | 10 | 713 | 50.84% |
