Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
37.647,63 +19,15 (+0,05%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.652,43 -436,38 (-0,73%) CMC Crypto 200
1.385,09 +2,52 (+0,18%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00070000 | 2024-04-25 9:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.60 | 0.00 | - | 20 | 286 | 198.83% |
| ZM240503C00070000 | 2024-04-25 2:53PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 6 | 396 | 44.53% |
| ZM240510C00070000 | 2024-04-24 2:25PM EDT | 2024-05-10 | 0.08 | 0.04 | 0.16 | 0.00 | - | 3 | 414 | 44.14% |
| ZM240517C00070000 | 2024-04-25 2:00PM EDT | 2024-05-17 | 0.18 | 0.14 | 0.19 | -0.02 | -10.00% | 16 | 6,815 | 37.89% |
| ZM240524C00070000 | 2024-04-25 1:59PM EDT | 2024-05-24 | 0.46 | 0.40 | 1.19 | -0.19 | -29.23% | 101 | 354 | 57.81% |
| ZM240531C00070000 | 2024-04-22 12:38PM EDT | 2024-05-31 | 0.55 | 0.16 | 0.87 | 0.00 | - | 1 | 12 | 46.07% |
| ZM240621C00070000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 1.20 | 1.17 | 1.23 | -0.10 | -7.69% | 66 | 3,159 | 41.80% |
| ZM240719C00070000 | 2024-04-25 2:53PM EDT | 2024-07-19 | 1.60 | 1.63 | 1.69 | -0.16 | -9.09% | 15 | 1,472 | 39.19% |
| ZM240816C00070000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 2.17 | 2.11 | 2.21 | -0.07 | -3.12% | 123 | 2,371 | 38.53% |
| ZM240920C00070000 | 2024-04-25 11:37AM EDT | 2024-09-20 | 2.92 | 3.00 | 3.15 | -0.38 | -11.52% | 1 | 1,121 | 40.41% |
| ZM241115C00070000 | 2024-04-25 12:27PM EDT | 2024-11-15 | 3.95 | 4.00 | 4.10 | -0.35 | -8.14% | 3 | 95 | 39.98% |
| ZM241220C00070000 | 2024-04-25 11:25AM EDT | 2024-12-20 | 4.70 | 4.80 | 4.95 | -0.45 | -8.74% | 2 | 328 | 41.41% |
| ZM250117C00070000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 5.30 | 5.15 | 5.30 | -0.08 | -1.49% | 27 | 2,742 | 40.91% |
| ZM250620C00070000 | 2024-04-23 3:09PM EDT | 2025-06-20 | 7.95 | 7.60 | 7.90 | 0.00 | - | 1 | 207 | 42.62% |
| ZM260116C00070000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 10.60 | 10.40 | 10.70 | +0.01 | +0.09% | 19 | 1,756 | 43.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 2024-04-26 | 5.50 | 8.65 | 9.10 | 0.00 | - | 16 | 0 | 166.02% |
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 2024-05-03 | 6.94 | 8.75 | 9.15 | 0.00 | - | - | 0 | 62.89% |
| ZM240510P00070000 | 2024-03-28 3:55PM EDT | 2024-05-10 | 5.25 | 8.70 | 9.15 | 0.00 | - | 2 | 0 | 45.90% |
| ZM240517P00070000 | 2024-04-25 1:02PM EDT | 2024-05-17 | 9.23 | 8.75 | 9.15 | +0.53 | +6.09% | 1 | 1,810 | 37.89% |
| ZM240621P00070000 | 2024-04-23 3:45PM EDT | 2024-06-21 | 9.25 | 9.55 | 9.90 | 0.00 | - | 4 | 2,178 | 37.67% |
| ZM240719P00070000 | 2024-04-24 12:01PM EDT | 2024-07-19 | 9.85 | 9.85 | 10.10 | 0.00 | - | 2 | 1,821 | 33.23% |
| ZM240816P00070000 | 2024-04-10 3:26PM EDT | 2024-08-16 | 9.40 | 10.15 | 10.50 | 0.00 | - | 9 | 518 | 32.64% |
| ZM240920P00070000 | 2024-04-25 12:41PM EDT | 2024-09-20 | 11.06 | 10.70 | 11.25 | +0.30 | +2.79% | 1 | 451 | 34.27% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 9.75 | 11.20 | 11.50 | 0.00 | - | 1 | 71 | 30.75% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 11.50 | 11.70 | 12.40 | 0.00 | - | 3 | 304 | 33.41% |
| ZM250117P00070000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 12.00 | 11.40 | 12.65 | 0.00 | - | 1 | 1,464 | 32.89% |
| ZM250620P00070000 | 2024-04-23 3:20PM EDT | 2025-06-20 | 13.40 | 13.10 | 15.15 | +0.45 | +3.47% | 2 | 12 | 36.07% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 2026-01-16 | 14.35 | 13.20 | 15.45 | 0.00 | - | 3 | 160 | 30.42% |
