Deutsche Märkte schließen in 2 Stunden 23 Minuten
DAX
18.789,63 +103,03 (+0,55%) Euro Stoxx 50
5.088,44 +34,03 (+0,67%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.372,00 +31,70 (+1,35%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
58.544,55 +1.477,92 (+2,59%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00065000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,755 | 5,648 | 25.00% |
| ZM240517C00065000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 214 | 3,901 | 12.50% |
| ZM240524C00065000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 1.67 | 0.00 | 0.00 | 0.00 | - | 36 | 665 | 6.25% |
| ZM240531C00065000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 940 | 6.25% |
| ZM240607C00065000 | 2024-05-09 9:37AM EDT | 2024-06-07 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| ZM240614C00065000 | 2024-05-07 3:36PM EDT | 2024-06-14 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| ZM240621C00065000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 520 | 4,528 | 6.25% |
| ZM240628C00065000 | 2024-05-09 1:33PM EDT | 2024-06-28 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| ZM240719C00065000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 39 | 1,182 | 3.13% |
| ZM240816C00065000 | 2024-05-09 3:31PM EDT | 2024-08-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 110 | 1,671 | 3.13% |
| ZM240920C00065000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 77 | 1,645 | 3.13% |
| ZM241115C00065000 | 2024-05-09 9:32AM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
| ZM241220C00065000 | 2024-05-03 11:56AM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 1.56% |
| ZM250117C00065000 | 2024-05-08 3:19PM EDT | 2025-01-17 | 6.96 | 0.00 | 0.00 | 0.00 | - | 8 | 1,015 | 1.56% |
| ZM250620C00065000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 9.54 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 1.56% |
| ZM260116C00065000 | 2024-05-09 1:43PM EDT | 2026-01-16 | 12.77 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00065000 | 2024-05-08 3:12PM EDT | 2024-05-10 | 3.92 | 0.00 | 0.00 | 0.00 | - | 42 | 76 | 0.00% |
| ZM240517P00065000 | 2024-05-09 3:11PM EDT | 2024-05-17 | 3.58 | 0.00 | 0.00 | 0.00 | - | 13 | 3,262 | 0.00% |
| ZM240524P00065000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| ZM240531P00065000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 5.25 | 0.00 | 0.00 | 0.00 | - | 36 | 37 | 0.00% |
| ZM240607P00065000 | 2024-05-09 10:08AM EDT | 2024-06-07 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| ZM240614P00065000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240621P00065000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 5.53 | 0.00 | 0.00 | 0.00 | - | 22 | 4,914 | 0.00% |
| ZM240719P00065000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 17 | 2,036 | 0.00% |
| ZM240816P00065000 | 2024-05-09 11:17AM EDT | 2024-08-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 67 | 1,121 | 0.00% |
| ZM240920P00065000 | 2024-05-09 10:37AM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 14 | 2,874 | 0.00% |
| ZM241115P00065000 | 2024-05-09 12:05PM EDT | 2024-11-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 15 | 266 | 0.00% |
| ZM241220P00065000 | 2024-05-07 9:45AM EDT | 2024-12-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 0.00% |
| ZM250117P00065000 | 2024-05-09 3:11PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 30 | 1,367 | 0.00% |
| ZM250620P00065000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 10.26 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| ZM260116P00065000 | 2024-05-02 10:35AM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 0.00% |
