Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.827,08 -655,66 (-1,23%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240906C00070000 | 2024-08-30 3:58PM EDT | 2024-09-06 | 0.42 | 0.39 | 0.42 | -0.49 | -53.85% | 166 | 307 | 22.41% |
| ZM240913C00070000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 0.75 | 0.73 | 0.80 | -0.71 | -48.63% | 179 | 242 | 23.00% |
| ZM240920C00070000 | 2024-08-30 3:47PM EDT | 2024-09-20 | 1.04 | 1.05 | 1.10 | -0.61 | -36.97% | 450 | 4,482 | 23.34% |
| ZM240927C00070000 | 2024-08-29 3:56PM EDT | 2024-09-27 | 1.33 | 1.34 | 1.45 | -0.67 | -33.50% | 11 | 41 | 24.85% |
| ZM241004C00070000 | 2024-08-27 9:30AM EDT | 2024-10-04 | 1.83 | 1.65 | 1.84 | -1.70 | -48.16% | 1 | 10 | 26.81% |
| ZM241018C00070000 | 2024-08-30 3:56PM EDT | 2024-10-18 | 2.11 | 2.10 | 2.18 | -0.83 | -28.23% | 454 | 2,031 | 26.00% |
| ZM241115C00070000 | 2024-08-30 3:33PM EDT | 2024-11-15 | 3.05 | 3.05 | 3.15 | -0.81 | -20.98% | 234 | 2,773 | 28.38% |
| ZM241220C00070000 | 2024-08-30 3:08PM EDT | 2024-12-20 | 4.66 | 4.60 | 4.65 | -1.04 | -18.25% | 27 | 1,859 | 33.35% |
| ZM250117C00070000 | 2024-08-30 3:56PM EDT | 2025-01-17 | 5.30 | 5.20 | 5.35 | -0.78 | -12.83% | 21 | 4,260 | 33.92% |
| ZM250221C00070000 | 2024-08-29 1:55PM EDT | 2025-02-21 | 6.95 | 5.90 | 7.00 | 0.00 | - | 3 | 463 | 39.01% |
| ZM250321C00070000 | 2024-08-30 10:36AM EDT | 2025-03-21 | 7.29 | 6.85 | 6.95 | -0.61 | -7.72% | 1 | 1,574 | 35.96% |
| ZM250620C00070000 | 2024-08-30 11:55AM EDT | 2025-06-20 | 8.90 | 7.65 | 8.90 | -0.80 | -8.25% | 3 | 1,993 | 37.80% |
| ZM260116C00070000 | 2024-08-30 1:15PM EDT | 2026-01-16 | 12.03 | 12.05 | 12.45 | -1.17 | -8.86% | 2 | 2,018 | 39.98% |
| ZM260618C00070000 | 2024-08-29 1:59PM EDT | 2026-06-18 | 15.81 | 13.90 | 14.75 | 0.00 | - | 2 | 35 | 41.39% |
| ZM261218C00070000 | 2024-08-28 10:04AM EDT | 2026-12-18 | 17.35 | 16.45 | 17.00 | 0.00 | - | 4 | 198 | 42.20% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240906P00070000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 1.29 | 1.25 | 1.34 | +0.38 | +41.76% | 335 | 964 | 22.41% |
| ZM240913P00070000 | 2024-08-30 3:56PM EDT | 2024-09-13 | 1.61 | 1.53 | 1.61 | +0.58 | +56.31% | 33 | 95 | 20.80% |
| ZM240920P00070000 | 2024-08-30 3:52PM EDT | 2024-09-20 | 1.90 | 1.79 | 1.83 | +0.47 | +32.87% | 136 | 838 | 20.31% |
| ZM240927P00070000 | 2024-08-30 2:18PM EDT | 2024-09-27 | 2.12 | 2.00 | 2.12 | +0.72 | +51.43% | 53 | 66 | 21.46% |
| ZM241004P00070000 | 2024-08-30 11:35AM EDT | 2024-10-04 | 2.02 | 2.23 | 2.59 | +0.12 | +6.32% | 7 | 119 | 24.78% |
| ZM241018P00070000 | 2024-08-30 3:58PM EDT | 2024-10-18 | 2.60 | 2.59 | 2.62 | +0.25 | +10.64% | 236 | 1,490 | 21.17% |
| ZM241115P00070000 | 2024-08-30 3:25PM EDT | 2024-11-15 | 3.35 | 3.25 | 3.40 | +0.30 | +9.84% | 258 | 1,509 | 23.06% |
| ZM241220P00070000 | 2024-08-30 3:34PM EDT | 2024-12-20 | 4.70 | 4.55 | 4.65 | +0.44 | +10.33% | 52 | 833 | 27.32% |
| ZM250117P00070000 | 2024-08-30 3:56PM EDT | 2025-01-17 | 4.95 | 4.90 | 5.05 | +0.60 | +13.79% | 55 | 2,547 | 26.76% |
| ZM250221P00070000 | 2024-08-29 11:09AM EDT | 2025-02-21 | 4.75 | 5.35 | 5.50 | 0.00 | - | 3 | 24 | 26.29% |
| ZM250321P00070000 | 2024-08-30 3:53PM EDT | 2025-03-21 | 6.10 | 6.00 | 6.15 | +1.00 | +19.61% | 31 | 213 | 27.58% |
| ZM250620P00070000 | 2024-08-30 11:55AM EDT | 2025-06-20 | 7.22 | 6.15 | 7.40 | +0.47 | +6.96% | 2 | 489 | 27.97% |
| ZM260116P00070000 | 2024-08-29 1:18PM EDT | 2026-01-16 | 9.00 | 9.05 | 9.65 | 0.00 | - | 16 | 141 | 28.35% |
| ZM260618P00070000 | 2024-08-26 3:28PM EDT | 2026-06-18 | 10.10 | 10.55 | 11.00 | 0.00 | - | 2 | 11 | 28.52% |
| ZM261218P00070000 | 2024-08-26 12:31PM EDT | 2026-12-18 | 11.35 | 11.75 | 12.55 | 0.00 | - | 22 | 58 | 28.99% |
