Deutsche Märkte schließen in 8 Stunden 28 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,65+0,03 (+0,05%)
Börsenschluss: 04:00PM EDT
61,25 -0,40 (-0,65%)
Nachbörse: 07:26PM EDT
In the money
Anzeigen:ListeStellage
Strike:70.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240426C000700002024-04-24 3:54PM EDT2024-04-260.010.000.000.00-5050.00%
ZM240503C000700002024-04-22 10:39AM EDT2024-05-030.050.000.000.00-1025.00%
ZM240510C000700002024-04-24 2:25PM EDT2024-05-100.080.000.000.00-3012.50%
ZM240517C000700002024-04-24 3:06PM EDT2024-05-170.200.000.000.00-103012.50%
ZM240524C000700002024-04-24 12:30PM EDT2024-05-240.650.000.000.00-16012.50%
ZM240531C000700002024-04-22 12:38PM EDT2024-05-310.550.000.000.00-1012.50%
ZM240621C000700002024-04-24 3:55PM EDT2024-06-211.300.000.000.00-10306.25%
ZM240719C000700002024-04-24 3:50PM EDT2024-07-191.760.000.000.00-5006.25%
ZM240816C000700002024-04-24 3:38PM EDT2024-08-162.240.000.000.00-3206.25%
ZM240920C000700002024-04-24 3:51PM EDT2024-09-203.300.000.000.00-1906.25%
ZM241115C000700002024-04-24 3:43PM EDT2024-11-154.300.000.000.00-203.13%
ZM241220C000700002024-04-24 3:59PM EDT2024-12-205.150.000.000.00-1503.13%
ZM250117C000700002024-04-24 10:59AM EDT2025-01-175.380.000.000.00-203.13%
ZM250620C000700002024-04-23 3:09PM EDT2025-06-207.950.000.000.00-103.13%
ZM260116C000700002024-04-24 12:46PM EDT2026-01-1610.590.000.000.00-303.13%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240426P000700002024-04-01 3:11PM EDT2024-04-265.500.000.000.00-1600.00%
ZM240503P000700002024-04-08 2:30PM EDT2024-05-036.940.000.000.00--00.00%
ZM240510P000700002024-03-28 3:55PM EDT2024-05-105.250.000.000.00-200.00%
ZM240517P000700002024-04-24 3:42PM EDT2024-05-178.700.000.000.00-200.00%
ZM240621P000700002024-04-23 3:45PM EDT2024-06-219.250.000.000.00-400.00%
ZM240719P000700002024-04-24 12:01PM EDT2024-07-199.850.000.000.00-200.00%
ZM240816P000700002024-04-10 3:26PM EDT2024-08-169.400.000.000.00-900.00%
ZM240920P000700002024-04-23 1:06PM EDT2024-09-2010.760.000.000.00-2000.00%
ZM241115P000700002024-04-02 9:30AM EDT2024-11-159.750.000.000.00-100.00%
ZM241220P000700002024-04-24 10:08AM EDT2024-12-2011.500.000.000.00-300.00%
ZM250117P000700002024-04-24 11:03AM EDT2025-01-1712.000.000.000.00-100.00%
ZM250620P000700002024-04-23 3:20PM EDT2025-06-2012.950.000.000.00-300.00%
ZM260116P000700002024-04-23 2:31PM EDT2026-01-1614.350.000.000.00-300.00%