Deutsche Märkte öffnen in 8 Stunden 29 Minuten
Nikkei 225
32.571,03 -452,75 (-1,37%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
24.909,86 -483,72 (-1,90%) CMC Crypto 200
566,31 -9,95 (-1,73%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230922C00080000 | 2023-09-20 3:49PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 616 | 85.94% |
| ZM230929C00080000 | 2023-09-21 9:59AM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 50 | 2,255 | 46.88% |
| ZM231006C00080000 | 2023-09-21 1:52PM EDT | 2023-10-06 | 0.10 | 0.06 | 0.17 | -0.05 | -33.33% | 7 | 231 | 47.17% |
| ZM231013C00080000 | 2023-09-20 12:20PM EDT | 2023-10-13 | 0.30 | 0.18 | 0.25 | 0.00 | - | 2 | 124 | 42.87% |
| ZM231020C00080000 | 2023-09-21 3:36PM EDT | 2023-10-20 | 0.34 | 0.30 | 0.31 | -0.09 | -20.93% | 982 | 27,516 | 39.50% |
| ZM231027C00080000 | 2023-09-21 11:30AM EDT | 2023-10-27 | 0.43 | 0.43 | 0.51 | -0.08 | -15.69% | 31 | 21 | 40.58% |
| ZM231117C00080000 | 2023-09-21 3:18PM EDT | 2023-11-17 | 1.10 | 1.00 | 1.07 | +0.03 | +2.80% | 38 | 3,753 | 40.99% |
| ZM231215C00080000 | 2023-09-21 2:15PM EDT | 2023-12-15 | 2.26 | 2.21 | 2.28 | -0.07 | -3.00% | 18 | 1,580 | 45.63% |
| ZM240119C00080000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 3.15 | 3.00 | 3.15 | 0.00 | - | 11 | 2,983 | 44.89% |
| ZM240216C00080000 | 2023-09-21 12:03PM EDT | 2024-02-16 | 3.55 | 3.60 | 3.70 | -0.50 | -12.35% | 3 | 470 | 43.95% |
| ZM240315C00080000 | 2023-09-21 10:41AM EDT | 2024-03-15 | 4.72 | 4.70 | 4.80 | -0.39 | -7.63% | 4 | 267 | 46.53% |
| ZM240621C00080000 | 2023-09-21 10:47AM EDT | 2024-06-21 | 7.01 | 6.90 | 7.05 | -0.94 | -11.82% | 2 | 438 | 47.15% |
| ZM250117C00080000 | 2023-09-21 12:53PM EDT | 2025-01-17 | 11.40 | 11.30 | 11.50 | -0.75 | -6.17% | 8 | 555 | 49.73% |
| ZM260116C00080000 | 2023-09-20 12:48PM EDT | 2026-01-16 | 17.95 | 16.80 | 17.60 | 0.00 | - | 1 | 3 | 51.39% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230922P00080000 | 2023-09-20 2:37PM EDT | 2023-09-22 | 10.05 | 11.60 | 11.90 | 0.00 | - | 1 | 0 | 110.16% |
| ZM230929P00080000 | 2023-09-06 9:30AM EDT | 2023-09-29 | 7.60 | 11.40 | 11.80 | 0.00 | - | 1 | 0 | 57.81% |
| ZM231006P00080000 | 2023-09-14 10:24AM EDT | 2023-10-06 | 9.10 | 11.60 | 11.90 | 0.00 | - | 3 | 5 | 49.41% |
| ZM231020P00080000 | 2023-09-21 1:31PM EDT | 2023-10-20 | 11.52 | 11.65 | 11.90 | +0.92 | +8.68% | 2 | 3,084 | 36.08% |
| ZM231027P00080000 | 2023-09-08 1:41PM EDT | 2023-10-27 | 8.86 | 11.65 | 12.10 | 0.00 | - | 30 | 30 | 38.23% |
| ZM231117P00080000 | 2023-09-19 12:16PM EDT | 2023-11-17 | 11.34 | 12.05 | 12.45 | 0.00 | - | 24 | 40,447 | 36.55% |
| ZM231215P00080000 | 2023-09-15 12:19PM EDT | 2023-12-15 | 11.05 | 12.95 | 13.25 | 0.00 | - | 14 | 408 | 38.84% |
| ZM240119P00080000 | 2023-09-21 1:18PM EDT | 2024-01-19 | 13.40 | 13.50 | 13.75 | +0.50 | +3.88% | 2 | 3,715 | 36.79% |
| ZM240216P00080000 | 2023-09-21 3:40PM EDT | 2024-02-16 | 13.60 | 13.80 | 14.05 | +1.55 | +12.86% | 2 | 887 | 35.23% |
| ZM240621P00080000 | 2023-09-12 3:08PM EDT | 2024-06-21 | 14.75 | 15.80 | 16.05 | 0.00 | - | 47 | 141 | 35.38% |
| ZM250117P00080000 | 2023-09-20 11:50AM EDT | 2025-01-17 | 17.55 | 18.25 | 18.75 | 0.00 | - | 1 | 326 | 35.57% |
| ZM260116P00080000 | 2023-09-11 11:21AM EDT | 2026-01-16 | 20.35 | 20.30 | 21.95 | 0.00 | - | - | 1 | 34.64% |
