Deutsche Märkte geschlossen
DAX
15.216,19 +20,85 (+0,14%) Euro Stoxx 50
4.195,70 +14,10 (+0,34%) Dow Jones 30
32.473,74 -86,86 (-0,27%) Gold
1.951,70 +10,60 (+0,55%) EUR/USD
1,0794 +0,0022 (+0,21%) Bitcoin EUR
26.307,76 +147,34 (+0,56%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:42PM EDT. Markt geöffnet.
Strike:60.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324C00060000 | 2023-03-20 10:45AM EDT | 2023-03-24 | 8.80 | 10.55 | 10.70 | 0.00 | - | 2 | 12 | 0.00% |
| ZM230331C00060000 | 2023-03-17 2:42PM EDT | 2023-03-31 | 9.62 | 10.60 | 10.90 | 0.00 | - | 3 | 12 | 61.72% |
| ZM230406C00060000 | 2023-03-15 11:19AM EDT | 2023-04-06 | 11.35 | 10.85 | 11.05 | 0.00 | - | 290 | 116 | 51.95% |
| ZM230421C00060000 | 2023-03-21 12:25PM EDT | 2023-04-21 | 11.90 | 11.45 | 11.65 | 0.00 | - | 3 | 0 | 54.49% |
| ZM230519C00060000 | 2023-03-21 12:21PM EDT | 2023-05-19 | 13.00 | 12.70 | 12.90 | 0.00 | - | 1 | 125 | 56.91% |
| ZM230616C00060000 | 2023-03-22 11:19AM EDT | 2023-06-16 | 14.22 | 14.30 | 14.45 | +0.82 | +6.12% | 4 | 70 | 62.09% |
| ZM230818C00060000 | 2023-03-20 11:01AM EDT | 2023-08-18 | 14.92 | 16.00 | 16.25 | 0.00 | - | 1 | 34 | 59.27% |
| ZM231020C00060000 | 2023-03-16 11:52AM EDT | 2023-10-20 | 18.95 | 17.85 | 18.05 | 0.00 | - | 15 | 52 | 59.89% |
| ZM240119C00060000 | 2023-03-13 3:56PM EDT | 2024-01-19 | 19.35 | 20.05 | 20.30 | 0.00 | - | 59 | 288 | 60.35% |
| ZM250117C00060000 | 2023-03-21 9:41AM EDT | 2025-01-17 | 26.55 | 26.25 | 26.65 | 0.00 | - | 4 | 130 | 60.22% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324P00060000 | 2023-03-22 12:57PM EDT | 2023-03-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 52 | 656 | 82.81% |
| ZM230331P00060000 | 2023-03-22 11:43AM EDT | 2023-03-31 | 0.13 | 0.14 | 0.15 | +0.02 | +18.18% | 84 | 468 | 61.33% |
| ZM230406P00060000 | 2023-03-22 12:24PM EDT | 2023-04-06 | 0.34 | 0.29 | 0.31 | +0.08 | +30.77% | 16 | 174 | 57.13% |
| ZM230414P00060000 | 2023-03-21 3:06PM EDT | 2023-04-14 | 0.51 | 0.55 | 0.58 | 0.00 | - | 10 | 0 | 55.47% |
| ZM230421P00060000 | 2023-03-22 1:24PM EDT | 2023-04-21 | 0.80 | 0.79 | 0.81 | +0.12 | +17.65% | 33 | 2,727 | 54.49% |
| ZM230428P00060000 | 2023-03-17 3:06PM EDT | 2023-04-28 | 1.50 | 1.03 | 1.12 | 0.00 | - | 21 | 39 | 54.57% |
| ZM230519P00060000 | 2023-03-22 9:30AM EDT | 2023-05-19 | 1.52 | 1.74 | 1.80 | -0.21 | -12.14% | 5 | 2,139 | 53.37% |
| ZM230616P00060000 | 2023-03-22 1:25PM EDT | 2023-06-16 | 3.20 | 3.10 | 3.20 | +0.36 | +12.68% | 64 | 3,455 | 57.67% |
| ZM230818P00060000 | 2023-03-22 12:42PM EDT | 2023-08-18 | 4.35 | 4.30 | 4.45 | +0.05 | +1.16% | 60 | 760 | 52.50% |
| ZM231020P00060000 | 2023-03-22 1:16PM EDT | 2023-10-20 | 5.70 | 5.60 | 5.75 | -0.48 | -7.77% | 2 | 191 | 51.44% |
| ZM240119P00060000 | 2023-03-22 10:19AM EDT | 2024-01-19 | 7.15 | 7.20 | 7.30 | +0.25 | +3.62% | 5 | 2,725 | 50.38% |
| ZM250117P00060000 | 2023-03-22 10:23AM EDT | 2025-01-17 | 11.15 | 11.20 | 11.40 | -0.81 | -6.77% | 1 | 179 | 46.84% |
