Deutsche Märkte schließen in 38 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,35-0,46 (-0,66%)
Ab 10:52AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:70.00
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230922C000700002023-09-21 10:25AM EDT2023-09-220.190.140.18-0.17-47.22%9378035.55%
ZM230929C000700002023-09-21 10:21AM EDT2023-09-290.910.800.84-0.10-9.90%532535.25%
ZM231006C000700002023-09-21 9:58AM EDT2023-10-061.381.331.39-0.24-14.81%124136.62%
ZM231013C000700002023-09-20 3:59PM EDT2023-10-131.981.761.830.00-16237.16%
ZM231020C000700002023-09-21 10:13AM EDT2023-10-202.332.162.190.00-613,89137.23%
ZM231027C000700002023-09-20 3:23PM EDT2023-10-272.902.502.580.00-129738.06%
ZM231117C000700002023-09-21 10:22AM EDT2023-11-173.653.503.60-0.19-4.95%302,21539.84%
ZM231215C000700002023-09-21 10:35AM EDT2023-12-155.305.255.35-0.30-5.36%2043545.95%
ZM240119C000700002023-09-21 10:11AM EDT2024-01-196.506.256.40-0.45-6.47%81,64545.42%
ZM240216C000700002023-09-20 11:40AM EDT2024-02-167.807.057.200.00-138845.53%
ZM240315C000700002023-09-15 2:26PM EDT2024-03-159.858.258.350.00--1547.85%
ZM240621C000700002023-09-21 9:54AM EDT2024-06-2110.7310.7510.90-0.26-2.37%1014649.25%
ZM250117C000700002023-09-20 10:26AM EDT2025-01-1716.1215.1515.400.00-286351.31%
ZM260116C000700002023-09-19 12:39PM EDT2026-01-1621.5920.3021.300.00-1752.74%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230922P000700002023-09-21 9:43AM EDT2023-09-221.731.731.82+0.34+24.46%3778234.38%
ZM230929P000700002023-09-21 9:55AM EDT2023-09-292.532.372.42+1.02+67.55%551933.35%
ZM231006P000700002023-09-19 11:05AM EDT2023-10-062.862.852.91+0.17+6.32%110734.16%
ZM231013P000700002023-09-21 10:14AM EDT2023-10-133.153.153.30+0.48+17.98%14934.40%
ZM231020P000700002023-09-21 10:30AM EDT2023-10-203.603.503.60+0.55+18.03%315,81134.03%
ZM231027P000700002023-09-20 9:34AM EDT2023-10-273.203.803.900.00-61334.18%
ZM231117P000700002023-09-21 9:48AM EDT2023-11-174.504.604.70+0.30+7.14%782,70534.72%
ZM231215P000700002023-09-21 10:37AM EDT2023-12-156.106.106.20+0.70+12.96%121,16639.87%
ZM240119P000700002023-09-19 10:44AM EDT2024-01-196.566.756.900.00-14,69938.07%
ZM240216P000700002023-09-20 3:21PM EDT2024-02-166.907.307.400.00-450537.18%
ZM240315P000700002023-09-19 12:56PM EDT2024-03-157.658.158.250.00-42661038.60%
ZM240621P000700002023-09-21 10:14AM EDT2024-06-219.759.759.90+1.13+13.11%151,29037.96%
ZM240816P000700002023-09-20 2:27PM EDT2024-08-169.8210.3510.500.00-1236.93%
ZM250117P000700002023-09-15 3:40PM EDT2025-01-1711.5312.4512.600.00-321,54737.26%
ZM260116P000700002023-09-12 10:56AM EDT2026-01-1615.1715.4016.650.00--138.12%