Deutsche Märkte schließen in 5 Stunden 31 Minuten
DAX
17.719,54 -117,86 (-0,66%) Euro Stoxx 50
4.912,52 -24,05 (-0,49%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.398,80 +0,80 (+0,03%) EUR/USD
1,0663 +0,0017 (+0,16%) Bitcoin EUR
60.858,32 +3.087,06 (+5,34%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:75.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419C00075000 | 2024-04-18 11:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZM240426C00075000 | 2024-04-18 2:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZM240503C00075000 | 2024-04-10 1:38PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240510C00075000 | 2024-04-12 10:08AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240517C00075000 | 2024-04-18 3:02PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| ZM240524C00075000 | 2024-04-16 10:50AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240621C00075000 | 2024-04-18 2:17PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| ZM240719C00075000 | 2024-04-18 12:35PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZM240816C00075000 | 2024-04-18 3:16PM EDT | 2024-08-16 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZM240920C00075000 | 2024-04-18 12:26PM EDT | 2024-09-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ZM241115C00075000 | 2024-04-16 1:47PM EDT | 2024-11-15 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZM241220C00075000 | 2024-04-18 10:41AM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZM250117C00075000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ZM250620C00075000 | 2024-04-17 1:52PM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM260116C00075000 | 2024-04-18 1:26PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00075000 | 2024-04-16 10:52AM EDT | 2024-04-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240517P00075000 | 2024-04-18 9:48AM EDT | 2024-05-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00075000 | 2024-04-18 1:06PM EDT | 2024-06-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240719P00075000 | 2024-04-15 1:03PM EDT | 2024-07-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00075000 | 2024-04-02 1:40PM EDT | 2024-08-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240920P00075000 | 2024-04-16 10:14AM EDT | 2024-09-20 | 15.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 2024-11-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250117P00075000 | 2024-04-16 3:01PM EDT | 2025-01-17 | 16.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620P00075000 | 2024-04-12 9:52AM EDT | 2025-06-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM260116P00075000 | 2024-04-16 3:36PM EDT | 2026-01-16 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
