Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.599,64 +409,87 (+0,68%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00050000 | 2024-04-19 11:20AM EDT | 2024-05-17 | 10.10 | 9.60 | 11.95 | -0.10 | -0.98% | 1 | 264 | 76.07% |
| ZM240621C00050000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 10.50 | 10.40 | 10.80 | -3.50 | -25.00% | 40 | 79 | 51.10% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 10.15 | 11.20 | 0.00 | - | 1 | 2 | 47.51% |
| ZM240816C00050000 | 2024-04-15 12:29PM EDT | 2024-08-16 | 12.74 | 11.25 | 11.75 | 0.00 | - | 2 | 91 | 47.18% |
| ZM240920C00050000 | 2024-04-17 12:26PM EDT | 2024-09-20 | 12.36 | 12.30 | 12.55 | 0.00 | - | 2 | 55 | 48.30% |
| ZM241115C00050000 | 2024-04-17 2:18PM EDT | 2024-11-15 | 13.39 | 13.15 | 13.70 | 0.00 | - | 1 | 17 | 49.40% |
| ZM241220C00050000 | 2024-03-12 9:30AM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZM250117C00050000 | 2024-04-11 9:43AM EDT | 2025-01-17 | 16.95 | 14.30 | 14.60 | 0.00 | - | 1 | 264 | 48.69% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 16.25 | 17.15 | 0.00 | - | 8 | 10 | 50.84% |
| ZM260116C00050000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 18.93 | 18.85 | 19.40 | -1.47 | -7.21% | 6 | 131 | 50.17% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 1 | 63.67% |
| ZM240510P00050000 | 2024-04-17 9:32AM EDT | 2024-05-10 | 0.10 | 0.03 | 0.39 | 0.00 | - | 1 | 2 | 58.11% |
| ZM240517P00050000 | 2024-04-19 1:34PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.18 | +0.07 | +70.00% | 115 | 546 | 41.41% |
| ZM240621P00050000 | 2024-04-19 3:14PM EDT | 2024-06-21 | 0.78 | 0.72 | 0.76 | +0.07 | +9.86% | 8 | 2,621 | 41.21% |
| ZM240719P00050000 | 2024-04-19 3:18PM EDT | 2024-07-19 | 1.02 | 0.95 | 1.20 | +0.12 | +13.33% | 9 | 80 | 40.55% |
| ZM240816P00050000 | 2024-04-19 3:22PM EDT | 2024-08-16 | 1.33 | 1.24 | 1.32 | +0.08 | +6.40% | 12 | 1,207 | 36.84% |
| ZM240920P00050000 | 2024-04-19 12:51PM EDT | 2024-09-20 | 1.81 | 1.76 | 2.02 | +0.05 | +2.84% | 102 | 284 | 39.00% |
| ZM241115P00050000 | 2024-04-18 10:18AM EDT | 2024-11-15 | 2.20 | 2.32 | 2.49 | 0.00 | - | 1 | 121 | 36.95% |
| ZM241220P00050000 | 2024-04-15 3:55PM EDT | 2024-12-20 | 2.62 | 2.70 | 2.92 | 0.00 | - | 26 | 82 | 37.12% |
| ZM250117P00050000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 3.03 | 2.95 | 3.05 | +0.03 | +1.00% | 34 | 2,909 | 35.99% |
| ZM250620P00050000 | 2024-04-16 3:36PM EDT | 2025-06-20 | 2.81 | 4.10 | 4.30 | -1.39 | -33.10% | 1 | 538 | 34.90% |
| ZM260116P00050000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 5.30 | 5.25 | 5.55 | -0.30 | -5.36% | 121 | 1,286 | 33.44% |
