Deutsche Märkte öffnen in 8 Stunden 56 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.067,81 -2.024,60 (-3,61%) CMC Crypto 200
1.202,07 -136,99 (-10,23%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00055000 | 2024-04-30 11:44AM EDT | 2024-05-03 | 6.50 | 6.30 | 8.20 | 0.00 | - | 3 | 19 | 132.03% |
| ZM240510C00055000 | 2024-04-30 11:09AM EDT | 2024-05-10 | 7.10 | 6.30 | 7.10 | 0.00 | - | 9 | 9 | 65.92% |
| ZM240517C00055000 | 2024-05-01 9:54AM EDT | 2024-05-17 | 6.15 | 6.65 | 7.25 | -2.85 | -31.67% | 6 | 438 | 55.47% |
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 8.25 | 6.10 | 9.05 | 0.00 | - | 3 | 3 | 54.69% |
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 2024-05-31 | 6.64 | 6.90 | 8.40 | 0.00 | - | - | 4 | 63.77% |
| ZM240607C00055000 | 2024-04-26 12:52PM EDT | 2024-06-07 | 7.84 | 7.70 | 9.70 | 0.00 | - | 3 | 3 | 62.38% |
| ZM240621C00055000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 8.70 | 8.10 | 8.30 | +0.85 | +10.83% | 2 | 501 | 47.85% |
| ZM240719C00055000 | 2024-05-01 9:45AM EDT | 2024-07-19 | 8.20 | 8.70 | 9.05 | -0.30 | -3.53% | 1 | 59 | 46.73% |
| ZM240816C00055000 | 2024-04-26 1:59PM EDT | 2024-08-16 | 9.50 | 9.30 | 9.80 | 0.00 | - | 5 | 469 | 46.92% |
| ZM240920C00055000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 10.60 | 10.20 | 10.40 | -1.32 | -11.07% | 1 | 115 | 45.34% |
| ZM241115C00055000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 11.49 | 11.25 | 11.70 | -0.06 | -0.52% | 1 | 42 | 46.63% |
| ZM241220C00055000 | 2024-05-01 1:04PM EDT | 2024-12-20 | 11.90 | 12.05 | 12.25 | +1.10 | +10.19% | 2 | 112 | 46.16% |
| ZM250117C00055000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 13.01 | 12.35 | 12.80 | +0.29 | +2.28% | 1 | 241 | 46.59% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 14.80 | 15.30 | 0.00 | - | 3 | 17 | 47.66% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 17.32 | 17.50 | 17.95 | 0.00 | - | 4 | 180 | 48.11% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00055000 | 2024-04-30 10:30AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 231 | 61.72% |
| ZM240510P00055000 | 2024-04-29 2:03PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.15 | 0.00 | - | 3 | 30 | 47.27% |
| ZM240517P00055000 | 2024-05-01 1:08PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.14 | -0.03 | -16.67% | 123 | 6,630 | 35.74% |
| ZM240524P00055000 | 2024-04-30 11:17AM EDT | 2024-05-24 | 0.51 | 0.16 | 0.95 | 0.00 | - | 10 | 380 | 54.35% |
| ZM240531P00055000 | 2024-05-01 11:35AM EDT | 2024-05-31 | 0.84 | 0.13 | 1.11 | -0.04 | -4.55% | 120 | 67 | 51.07% |
| ZM240607P00055000 | 2024-05-01 2:17PM EDT | 2024-06-07 | 1.03 | 0.69 | 1.06 | -0.09 | -8.04% | 8 | 44 | 45.22% |
| ZM240621P00055000 | 2024-05-01 2:27PM EDT | 2024-06-21 | 1.17 | 1.12 | 1.27 | -0.19 | -13.97% | 22 | 8,297 | 41.85% |
| ZM240719P00055000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 1.58 | 1.56 | 1.62 | -0.12 | -7.06% | 86 | 474 | 37.79% |
| ZM240816P00055000 | 2024-05-01 10:33AM EDT | 2024-08-16 | 2.09 | 1.95 | 2.04 | +0.11 | +5.56% | 13 | 1,270 | 36.55% |
| ZM240920P00055000 | 2024-04-30 2:44PM EDT | 2024-09-20 | 2.73 | 2.58 | 2.66 | -0.07 | -2.50% | 10 | 324 | 36.69% |
| ZM241115P00055000 | 2024-04-30 10:51AM EDT | 2024-11-15 | 3.08 | 3.15 | 3.40 | 0.00 | - | 5 | 581 | 35.95% |
| ZM241220P00055000 | 2024-04-23 12:13PM EDT | 2024-12-20 | 4.07 | 3.70 | 3.85 | 0.00 | - | 2 | 1,287 | 35.82% |
| ZM250117P00055000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.05 | -0.35 | -8.05% | 3 | 2,121 | 34.95% |
| ZM250620P00055000 | 2024-04-30 12:17PM EDT | 2025-06-20 | 5.00 | 5.15 | 5.55 | 0.00 | - | 2 | 3,225 | 34.25% |
| ZM260116P00055000 | 2024-04-30 3:53PM EDT | 2026-01-16 | 7.00 | 6.60 | 7.95 | +0.09 | +1.30% | 1 | 1,226 | 36.30% |
