Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -2,80 (-0,14%) EUR/USD
1,0778 -0,0058 (-0,54%) Bitcoin EUR
25.869,83 +556,97 (+2,20%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331C00075000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.20 | 0.17 | 0.20 | -0.21 | -51.22% | 1,238 | 747 | 49.12% |
| ZM230406C00075000 | 2023-03-24 3:32PM EDT | 2023-04-06 | 0.48 | 0.50 | 0.57 | -0.19 | -28.36% | 94 | 108 | 47.95% |
| ZM230414C00075000 | 2023-03-24 3:17PM EDT | 2023-04-14 | 0.88 | 0.95 | 1.08 | -0.37 | -29.60% | 29 | 58 | 47.93% |
| ZM230421C00075000 | 2023-03-24 3:52PM EDT | 2023-04-21 | 1.36 | 1.32 | 1.45 | -0.44 | -24.44% | 51 | 3,172 | 47.27% |
| ZM230428C00075000 | 2023-03-24 10:07AM EDT | 2023-04-28 | 1.79 | 1.63 | 1.93 | -0.34 | -15.96% | 5 | 25 | 48.68% |
| ZM230505C00075000 | 2023-03-24 12:54PM EDT | 2023-05-05 | 2.04 | 2.01 | 2.33 | +2.04 | - | 1 | 4 | 49.15% |
| ZM230519C00075000 | 2023-03-24 3:10PM EDT | 2023-05-19 | 2.71 | 2.94 | 3.15 | -0.64 | -19.10% | 113 | 1,772 | 50.64% |
| ZM230616C00075000 | 2023-03-24 3:34PM EDT | 2023-06-16 | 4.95 | 5.00 | 5.20 | -0.35 | -6.60% | 13 | 4,459 | 56.52% |
| ZM230818C00075000 | 2023-03-23 10:00AM EDT | 2023-08-18 | 7.15 | 6.90 | 7.10 | 0.00 | - | 18 | 277 | 53.60% |
| ZM231020C00075000 | 2023-03-24 9:30AM EDT | 2023-10-20 | 8.84 | 8.95 | 9.25 | -0.96 | -9.80% | 1 | 83 | 54.88% |
| ZM231117C00075000 | 2023-03-23 10:04AM EDT | 2023-11-17 | 9.90 | 9.75 | 10.20 | 0.00 | - | 9 | 42 | 55.48% |
| ZM240119C00075000 | 2023-03-24 2:05PM EDT | 2024-01-19 | 11.10 | 11.40 | 11.85 | -0.67 | -5.69% | 6 | 1,882 | 55.93% |
| ZM250117C00075000 | 2023-03-22 10:49AM EDT | 2025-01-17 | 20.15 | 18.15 | 19.05 | 0.00 | - | 1 | 186 | 56.72% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331P00075000 | 2023-03-24 3:51PM EDT | 2023-03-31 | 6.33 | 5.95 | 6.30 | +0.08 | +1.28% | 15 | 71 | 57.13% |
| ZM230406P00075000 | 2023-03-24 1:53PM EDT | 2023-04-06 | 7.17 | 6.15 | 6.60 | +1.43 | +24.91% | 2 | 29 | 50.05% |
| ZM230414P00075000 | 2023-03-02 11:38AM EDT | 2023-04-14 | 7.27 | 6.65 | 7.05 | 0.00 | - | - | 1 | 48.15% |
| ZM230421P00075000 | 2023-03-24 2:09PM EDT | 2023-04-21 | 7.83 | 7.05 | 7.25 | +1.08 | +16.00% | 16 | 1,187 | 44.73% |
| ZM230519P00075000 | 2023-03-24 2:53PM EDT | 2023-05-19 | 9.05 | 8.45 | 8.65 | +0.95 | +11.73% | 31 | 2,159 | 46.07% |
| ZM230616P00075000 | 2023-03-24 3:49PM EDT | 2023-06-16 | 10.45 | 10.20 | 10.45 | +0.95 | +10.00% | 32 | 8,128 | 50.83% |
| ZM230818P00075000 | 2023-03-23 1:08PM EDT | 2023-08-18 | 11.35 | 11.60 | 11.80 | 0.00 | - | 4 | 306 | 46.92% |
| ZM231020P00075000 | 2023-03-16 9:52AM EDT | 2023-10-20 | 13.00 | 13.20 | 13.45 | 0.00 | - | - | 3 | 47.18% |
| ZM231117P00075000 | 2023-03-24 11:08AM EDT | 2023-11-17 | 14.30 | 13.65 | 14.00 | +0.60 | +4.38% | 12 | 32 | 46.78% |
| ZM240119P00075000 | 2023-03-24 11:07AM EDT | 2024-01-19 | 15.40 | 14.80 | 15.10 | +1.00 | +6.94% | 400 | 2,863 | 45.99% |
| ZM250117P00075000 | 2023-03-17 9:30AM EDT | 2025-01-17 | 18.96 | 19.40 | 20.05 | 0.00 | - | 1 | 273 | 44.32% |
