Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.585,27 -706,03 (-2,69%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331C00070000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 1.33 | 1.27 | 1.40 | -0.57 | -30.00% | 618 | 364 | 47.90% |
| ZM230406C00070000 | 2023-03-24 1:15PM EDT | 2023-04-06 | 1.67 | 1.91 | 2.10 | -0.78 | -31.84% | 28 | 241 | 48.76% |
| ZM230414C00070000 | 2023-03-24 11:32AM EDT | 2023-04-14 | 2.35 | 2.60 | 2.86 | -0.61 | -20.61% | 2 | 21 | 49.90% |
| ZM230421C00070000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 3.20 | 3.15 | 3.30 | -0.50 | -13.51% | 67 | 2,380 | 49.00% |
| ZM230428C00070000 | 2023-03-23 12:11PM EDT | 2023-04-28 | 4.34 | 3.55 | 3.80 | 0.00 | - | 3 | 25 | 49.68% |
| ZM230519C00070000 | 2023-03-24 1:37PM EDT | 2023-05-19 | 4.85 | 5.00 | 5.20 | -0.50 | -9.35% | 16 | 1,055 | 51.32% |
| ZM230616C00070000 | 2023-03-24 3:15PM EDT | 2023-06-16 | 6.80 | 7.15 | 7.35 | -1.05 | -13.38% | 42 | 4,023 | 58.22% |
| ZM230818C00070000 | 2023-03-24 2:49PM EDT | 2023-08-18 | 8.75 | 9.10 | 9.30 | -0.80 | -8.38% | 24 | 813 | 55.23% |
| ZM231020C00070000 | 2023-03-23 3:01PM EDT | 2023-10-20 | 11.80 | 11.15 | 11.45 | 0.00 | - | 22 | 51 | 56.38% |
| ZM240119C00070000 | 2023-03-24 2:24PM EDT | 2024-01-19 | 13.15 | 13.55 | 13.85 | -0.95 | -6.74% | 8 | 931 | 56.90% |
| ZM250117C00070000 | 2023-03-24 10:44AM EDT | 2025-01-17 | 19.90 | 20.10 | 20.85 | -2.20 | -9.95% | 3 | 80 | 57.36% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331P00070000 | 2023-03-24 3:56PM EDT | 2023-03-31 | 2.40 | 2.20 | 2.33 | +0.06 | +2.56% | 65 | 310 | 47.12% |
| ZM230406P00070000 | 2023-03-24 3:44PM EDT | 2023-04-06 | 3.01 | 2.77 | 2.97 | +0.03 | +1.01% | 1 | 87 | 47.02% |
| ZM230414P00070000 | 2023-03-24 11:48AM EDT | 2023-04-14 | 4.10 | 3.40 | 3.65 | +0.99 | +31.83% | 1 | 62 | 47.34% |
| ZM230421P00070000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 3.95 | 3.90 | 4.00 | -0.15 | -3.66% | 49 | 1,798 | 45.58% |
| ZM230428P00070000 | 2023-03-24 11:27AM EDT | 2023-04-28 | 5.05 | 4.25 | 4.60 | +0.40 | +8.60% | 1 | 29 | 47.80% |
| ZM230519P00070000 | 2023-03-24 2:48PM EDT | 2023-05-19 | 5.90 | 5.50 | 5.75 | +0.30 | +5.36% | 349 | 2,400 | 48.46% |
| ZM230616P00070000 | 2023-03-24 3:21PM EDT | 2023-06-16 | 7.65 | 7.40 | 7.60 | +0.45 | +6.25% | 29 | 3,909 | 52.83% |
| ZM230818P00070000 | 2023-03-24 3:54PM EDT | 2023-08-18 | 9.05 | 8.85 | 9.05 | +0.27 | +3.08% | 2 | 1,330 | 48.85% |
| ZM231020P00070000 | 2023-03-24 2:41PM EDT | 2023-10-20 | 10.93 | 10.45 | 10.80 | +1.17 | +11.99% | 20 | 23 | 49.32% |
| ZM231117P00070000 | 2023-03-22 1:43PM EDT | 2023-11-17 | 10.31 | 11.00 | 11.30 | 0.00 | - | 1 | 3 | 48.61% |
| ZM240119P00070000 | 2023-03-24 2:44PM EDT | 2024-01-19 | 12.50 | 12.05 | 12.50 | +0.60 | +5.04% | 10 | 2,556 | 48.10% |
| ZM250117P00070000 | 2023-03-24 3:49PM EDT | 2025-01-17 | 16.89 | 16.55 | 17.00 | +0.54 | +3.30% | 20 | 755 | 44.81% |
