Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.015,71 +1.566,98 (+2,73%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00045000 | 2024-04-23 9:51AM EDT | 2024-05-17 | 15.70 | 16.60 | 17.15 | 0.00 | - | 1 | 171 | 78.13% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 2024-06-21 | 16.10 | 16.95 | 17.60 | 0.00 | - | 2 | 62 | 62.50% |
| ZM240816C00045000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 17.80 | 16.50 | 18.30 | 0.00 | - | 4 | 56 | 60.60% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 2024-09-20 | 16.40 | 18.20 | 18.90 | 0.00 | - | 1 | 2 | 55.52% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 24.29 | 18.95 | 19.20 | 0.00 | - | 1 | 0 | 52.00% |
| ZM241220C00045000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 24.41 | 19.40 | 19.95 | 0.00 | - | 1 | 0 | 52.91% |
| ZM250117C00045000 | 2024-04-18 10:58AM EDT | 2025-01-17 | 19.48 | 19.80 | 20.50 | 0.00 | - | 2 | 528 | 53.54% |
| ZM250620C00045000 | 2024-04-16 1:16PM EDT | 2025-06-20 | 20.17 | 21.60 | 22.15 | 0.00 | - | 1 | 12 | 52.12% |
| ZM260116C00045000 | 2024-04-29 12:01PM EDT | 2026-01-16 | 25.66 | 23.65 | 24.40 | 0.00 | - | 3 | 133 | 51.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00045000 | 2024-04-30 3:04PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.12 | 0.00 | - | 5 | 391 | 78.91% |
| ZM240524P00045000 | 2024-04-16 3:02PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.40 | 0.00 | - | - | 10 | 79.49% |
| ZM240621P00045000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.18 | -0.07 | -41.18% | 8 | 3,056 | 50.98% |
| ZM240719P00045000 | 2024-05-02 9:55AM EDT | 2024-07-19 | 0.25 | 0.13 | 0.40 | 0.00 | - | 2 | 72 | 48.34% |
| ZM240816P00045000 | 2024-05-02 10:06AM EDT | 2024-08-16 | 0.40 | 0.39 | 0.52 | 0.00 | - | 15 | 156 | 44.19% |
| ZM240920P00045000 | 2024-05-02 2:43PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.73 | 0.00 | - | 100 | 6,855 | 41.94% |
| ZM241115P00045000 | 2024-04-30 12:36PM EDT | 2024-11-15 | 1.00 | 0.96 | 1.24 | 0.00 | - | 2 | 1,406 | 41.75% |
| ZM241220P00045000 | 2024-04-22 12:35PM EDT | 2024-12-20 | 1.66 | 1.19 | 1.37 | 0.00 | - | 10 | 68 | 39.77% |
| ZM250117P00045000 | 2024-05-03 1:45PM EDT | 2025-01-17 | 1.47 | 1.37 | 1.65 | -0.03 | -2.00% | 229 | 3,049 | 40.14% |
| ZM250620P00045000 | 2024-04-26 11:04AM EDT | 2025-06-20 | 2.35 | 2.13 | 2.74 | 0.00 | - | 1 | 114 | 38.89% |
| ZM260116P00045000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 3.52 | 3.40 | 4.05 | 0.00 | - | 29 | 443 | 37.92% |
