Deutsche Märkte schließen in 38 Minuten
DAX
15.609,08 -172,51 (-1,09%) Euro Stoxx 50
4.221,14 -54,84 (-1,28%) Dow Jones 30
34.276,79 -164,09 (-0,48%) Gold
1.941,40 -25,70 (-1,31%) EUR/USD
1,0663 -0,0003 (-0,03%) Bitcoin EUR
24.922,34 -529,29 (-2,08%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:52AM EDT. Markt geöffnet.
Strike:70.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230922C00070000 | 2023-09-21 10:25AM EDT | 2023-09-22 | 0.19 | 0.14 | 0.18 | -0.17 | -47.22% | 93 | 780 | 35.55% |
| ZM230929C00070000 | 2023-09-21 10:21AM EDT | 2023-09-29 | 0.91 | 0.80 | 0.84 | -0.10 | -9.90% | 5 | 325 | 35.25% |
| ZM231006C00070000 | 2023-09-21 9:58AM EDT | 2023-10-06 | 1.38 | 1.33 | 1.39 | -0.24 | -14.81% | 12 | 41 | 36.62% |
| ZM231013C00070000 | 2023-09-20 3:59PM EDT | 2023-10-13 | 1.98 | 1.76 | 1.83 | 0.00 | - | 1 | 62 | 37.16% |
| ZM231020C00070000 | 2023-09-21 10:13AM EDT | 2023-10-20 | 2.33 | 2.16 | 2.19 | 0.00 | - | 61 | 3,891 | 37.23% |
| ZM231027C00070000 | 2023-09-20 3:23PM EDT | 2023-10-27 | 2.90 | 2.50 | 2.58 | 0.00 | - | 12 | 97 | 38.06% |
| ZM231117C00070000 | 2023-09-21 10:22AM EDT | 2023-11-17 | 3.65 | 3.50 | 3.60 | -0.19 | -4.95% | 30 | 2,215 | 39.84% |
| ZM231215C00070000 | 2023-09-21 10:35AM EDT | 2023-12-15 | 5.30 | 5.25 | 5.35 | -0.30 | -5.36% | 20 | 435 | 45.95% |
| ZM240119C00070000 | 2023-09-21 10:11AM EDT | 2024-01-19 | 6.50 | 6.25 | 6.40 | -0.45 | -6.47% | 8 | 1,645 | 45.42% |
| ZM240216C00070000 | 2023-09-20 11:40AM EDT | 2024-02-16 | 7.80 | 7.05 | 7.20 | 0.00 | - | 1 | 388 | 45.53% |
| ZM240315C00070000 | 2023-09-15 2:26PM EDT | 2024-03-15 | 9.85 | 8.25 | 8.35 | 0.00 | - | - | 15 | 47.85% |
| ZM240621C00070000 | 2023-09-21 9:54AM EDT | 2024-06-21 | 10.73 | 10.75 | 10.90 | -0.26 | -2.37% | 10 | 146 | 49.25% |
| ZM250117C00070000 | 2023-09-20 10:26AM EDT | 2025-01-17 | 16.12 | 15.15 | 15.40 | 0.00 | - | 2 | 863 | 51.31% |
| ZM260116C00070000 | 2023-09-19 12:39PM EDT | 2026-01-16 | 21.59 | 20.30 | 21.30 | 0.00 | - | 1 | 7 | 52.74% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230922P00070000 | 2023-09-21 9:43AM EDT | 2023-09-22 | 1.73 | 1.73 | 1.82 | +0.34 | +24.46% | 37 | 782 | 34.38% |
| ZM230929P00070000 | 2023-09-21 9:55AM EDT | 2023-09-29 | 2.53 | 2.37 | 2.42 | +1.02 | +67.55% | 5 | 519 | 33.35% |
| ZM231006P00070000 | 2023-09-19 11:05AM EDT | 2023-10-06 | 2.86 | 2.85 | 2.91 | +0.17 | +6.32% | 1 | 107 | 34.16% |
| ZM231013P00070000 | 2023-09-21 10:14AM EDT | 2023-10-13 | 3.15 | 3.15 | 3.30 | +0.48 | +17.98% | 1 | 49 | 34.40% |
| ZM231020P00070000 | 2023-09-21 10:30AM EDT | 2023-10-20 | 3.60 | 3.50 | 3.60 | +0.55 | +18.03% | 31 | 5,811 | 34.03% |
| ZM231027P00070000 | 2023-09-20 9:34AM EDT | 2023-10-27 | 3.20 | 3.80 | 3.90 | 0.00 | - | 6 | 13 | 34.18% |
| ZM231117P00070000 | 2023-09-21 9:48AM EDT | 2023-11-17 | 4.50 | 4.60 | 4.70 | +0.30 | +7.14% | 78 | 2,705 | 34.72% |
| ZM231215P00070000 | 2023-09-21 10:37AM EDT | 2023-12-15 | 6.10 | 6.10 | 6.20 | +0.70 | +12.96% | 12 | 1,166 | 39.87% |
| ZM240119P00070000 | 2023-09-19 10:44AM EDT | 2024-01-19 | 6.56 | 6.75 | 6.90 | 0.00 | - | 1 | 4,699 | 38.07% |
| ZM240216P00070000 | 2023-09-20 3:21PM EDT | 2024-02-16 | 6.90 | 7.30 | 7.40 | 0.00 | - | 4 | 505 | 37.18% |
| ZM240315P00070000 | 2023-09-19 12:56PM EDT | 2024-03-15 | 7.65 | 8.15 | 8.25 | 0.00 | - | 426 | 610 | 38.60% |
| ZM240621P00070000 | 2023-09-21 10:14AM EDT | 2024-06-21 | 9.75 | 9.75 | 9.90 | +1.13 | +13.11% | 15 | 1,290 | 37.96% |
| ZM240816P00070000 | 2023-09-20 2:27PM EDT | 2024-08-16 | 9.82 | 10.35 | 10.50 | 0.00 | - | 1 | 2 | 36.93% |
| ZM250117P00070000 | 2023-09-15 3:40PM EDT | 2025-01-17 | 11.53 | 12.45 | 12.60 | 0.00 | - | 32 | 1,547 | 37.26% |
| ZM260116P00070000 | 2023-09-12 10:56AM EDT | 2026-01-16 | 15.17 | 15.40 | 16.65 | 0.00 | - | - | 1 | 38.12% |
