Deutsche Märkte geschlossen

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,63-0,89 (-1,42%)
Börsenschluss: 04:00PM EDT
61,45 -0,18 (-0,29%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:55.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240419C000550002024-02-29 10:35AM EDT2024-04-1916.0010.1511.250.00-231214.65%
ZM240426C000550002024-04-12 1:37PM EDT2024-04-266.885.457.75-5.67-45.18%1376.42%
ZM240503C000550002024-04-10 1:19PM EDT2024-05-037.156.007.20+7.15--1248.00%
ZM240517C000550002024-04-08 12:44PM EDT2024-05-178.817.057.950.00-212551.95%
ZM240524C000550002024-04-12 2:12PM EDT2024-05-248.256.558.250.00-3052.22%
ZM240621C000550002024-04-10 10:31AM EDT2024-06-219.007.558.950.00-721648.66%
ZM240719C000550002024-04-11 10:04AM EDT2024-07-199.759.009.250.00-24743.99%
ZM240816C000550002024-04-08 11:53AM EDT2024-08-1611.028.659.800.00-246243.34%
ZM240920C000550002024-04-11 3:02PM EDT2024-09-2011.3010.5511.150.00-2610347.91%
ZM241115C000550002024-04-02 3:36PM EDT2024-11-1513.6010.7012.050.00--4146.66%
ZM241220C000550002024-04-12 12:12PM EDT2024-12-2012.8011.5012.65-3.10-19.50%202446.61%
ZM250117C000550002024-04-12 12:09PM EDT2025-01-1713.1612.8013.05-0.49-3.59%221746.31%
ZM250620C000550002024-04-04 12:35PM EDT2025-06-2017.4513.6515.550.00-31747.64%
ZM260116C000550002024-04-10 2:48PM EDT2026-01-1618.7016.9019.650.00-1017553.30%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240419P000550002024-04-12 3:26PM EDT2024-04-190.030.020.09-0.01-25.00%1301,61450.59%
ZM240426P000550002024-04-12 2:09PM EDT2024-04-260.100.040.12-0.01-9.09%233838.09%
ZM240503P000550002024-04-12 2:30PM EDT2024-05-030.170.160.18+0.03+21.43%11434.18%
ZM240510P000550002024-04-12 11:48AM EDT2024-05-100.240.240.48-0.01-4.00%101839.21%
ZM240517P000550002024-04-12 3:08PM EDT2024-05-170.420.390.43+0.13+44.83%146,75733.84%
ZM240524P000550002024-04-11 10:11AM EDT2024-05-240.680.471.02+0.68--2542.38%
ZM240621P000550002024-04-12 10:50AM EDT2024-06-211.401.411.45+0.27+23.89%68,20638.38%
ZM240719P000550002024-04-12 1:02PM EDT2024-07-191.691.701.76-0.04-2.31%250135.62%
ZM240816P000550002024-04-12 1:08PM EDT2024-08-162.082.072.11+0.21+11.23%621,24434.49%
ZM240920P000550002024-04-12 3:04PM EDT2024-09-202.722.662.88+0.32+13.33%533036.24%
ZM241115P000550002024-04-11 3:32PM EDT2024-11-153.023.253.700.00-54236.30%
ZM241220P000550002024-04-12 1:27PM EDT2024-12-203.953.804.00+0.37+10.34%281,25335.39%
ZM250117P000550002024-04-12 1:07PM EDT2025-01-174.074.004.20+0.19+4.90%111,59534.64%
ZM250620P000550002024-04-12 3:18PM EDT2025-06-203.255.355.95-1.62-33.26%288835.24%
ZM260116P000550002024-04-10 1:23PM EDT2026-01-166.806.857.100.00-20060232.90%