Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,30 +34,10 (+1,66%) EUR/USD
1,0884 -0,0009 (-0,09%) Bitcoin EUR
35.682,61 +1.007,27 (+2,90%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:45.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231201C00045000 | 2023-11-30 11:13AM EST | 2023-12-01 | 22.70 | 25.10 | 25.95 | 0.00 | - | 2 | 9 | 489.06% |
| ZM231215C00045000 | 2023-12-01 9:47AM EST | 2023-12-15 | 23.07 | 25.00 | 25.90 | +2.52 | +12.26% | 1 | 7 | 117.58% |
| ZM231222C00045000 | 2023-11-14 9:36AM EST | 2023-12-22 | 19.00 | 25.10 | 26.05 | 0.00 | - | 1 | 1 | 108.11% |
| ZM240119C00045000 | 2023-11-14 9:50AM EST | 2024-01-19 | 19.45 | 25.25 | 25.90 | 0.00 | - | 1 | 411 | 71.68% |
| ZM240216C00045000 | 2023-11-17 3:46PM EST | 2024-02-16 | 20.09 | 25.65 | 26.00 | 0.00 | - | 1 | 21 | 65.72% |
| ZM240315C00045000 | 2023-11-14 9:39AM EST | 2024-03-15 | 20.45 | 25.80 | 26.35 | 0.00 | - | 1 | 32 | 61.96% |
| ZM240517C00045000 | 2023-11-28 9:52AM EST | 2024-05-17 | 22.10 | 26.65 | 27.05 | 0.00 | - | 1 | 171 | 59.77% |
| ZM240621C00045000 | 2023-11-27 2:46PM EST | 2024-06-21 | 22.80 | 27.25 | 27.45 | 0.00 | - | 17 | 56 | 59.67% |
| ZM240816C00045000 | 2023-11-29 10:03AM EST | 2024-08-16 | 26.25 | 27.70 | 27.90 | 0.00 | - | 1 | 56 | 56.74% |
| ZM250117C00045000 | 2023-11-27 10:53AM EST | 2025-01-17 | 25.05 | 29.60 | 30.25 | 0.00 | - | 1 | 494 | 57.87% |
| ZM260116C00045000 | 2023-11-17 12:34PM EST | 2026-01-16 | 29.00 | 31.10 | 35.45 | 0.00 | - | 5 | 111 | 55.51% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231201P00045000 | 2023-11-20 1:42PM EST | 2023-12-01 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 124 | 300.00% |
| ZM231215P00045000 | 2023-11-29 3:16PM EST | 2023-12-15 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 326 | 81.25% |
| ZM231222P00045000 | 2023-11-28 3:38PM EST | 2023-12-22 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 81.25% |
| ZM231229P00045000 | 2023-11-29 10:08AM EST | 2023-12-29 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 70.90% |
| ZM240119P00045000 | 2023-12-01 12:59PM EST | 2024-01-19 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 8 | 8,605 | 51.56% |
| ZM240216P00045000 | 2023-11-30 1:54PM EST | 2024-02-16 | 0.09 | 0.01 | 0.18 | 0.00 | - | 10 | 315 | 52.73% |
| ZM240315P00045000 | 2023-12-01 2:31PM EST | 2024-03-15 | 0.22 | 0.13 | 0.32 | -0.03 | -12.00% | 139 | 1,322 | 50.44% |
| ZM240517P00045000 | 2023-11-30 9:41AM EST | 2024-05-17 | 0.56 | 0.41 | 0.59 | 0.00 | - | 1 | 71 | 45.70% |
| ZM240621P00045000 | 2023-11-30 12:21PM EST | 2024-06-21 | 0.82 | 0.70 | 0.74 | 0.00 | - | 10 | 2,817 | 43.99% |
| ZM240816P00045000 | 2023-11-29 10:46AM EST | 2024-08-16 | 1.01 | 0.89 | 0.93 | 0.00 | - | 10 | 17 | 41.41% |
| ZM250117P00045000 | 2023-12-01 11:51AM EST | 2025-01-17 | 1.87 | 1.63 | 2.07 | -0.10 | -5.08% | 8 | 1,309 | 41.97% |
| ZM260116P00045000 | 2023-12-01 11:26AM EST | 2026-01-16 | 3.60 | 2.87 | 4.15 | -0.50 | -12.20% | 6 | 64 | 40.21% |
