Deutsche Märkte schließen in 7 Stunden 18 Minuten
DAX
18.032,09 +114,81 (+0,64%) Euro Stoxx 50
4.971,22 +32,21 (+0,65%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.361,50 +19,00 (+0,81%) EUR/USD
1,0740 +0,0007 (+0,06%) Bitcoin EUR
59.959,45 +383,83 (+0,64%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00080000 | 2024-04-10 1:34PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.02 | 0.00 | - | 44 | 42 | 70.31% |
| ZM240517C00080000 | 2024-04-25 1:29PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZM240621C00080000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240719C00080000 | 2024-04-25 12:15PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240816C00080000 | 2024-04-19 3:50PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ZM240920C00080000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| ZM241115C00080000 | 2024-04-23 11:40AM EDT | 2024-11-15 | 1.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ZM241220C00080000 | 2024-04-23 11:53AM EDT | 2024-12-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM250117C00080000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZM250620C00080000 | 2024-04-25 11:13AM EDT | 2025-06-20 | 4.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZM260116C00080000 | 2024-04-25 2:06PM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00080000 | 2024-04-18 9:36AM EDT | 2024-04-26 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240503P00080000 | 2024-04-04 11:27AM EDT | 2024-05-03 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 2024-05-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00080000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 18.85 | 0.00 | 0.00 | 0.00 | - | 40,000 | 0 | 0.00% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 38.97% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 2024-08-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00080000 | 2024-04-18 10:28AM EDT | 2024-12-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 2025-01-17 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00080000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
