Deutsche Märkte öffnen in 8 Stunden 29 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,31-0,49 (-0,71%)
Börsenschluss: 04:00PM EDT
68,30 -0,01 (-0,01%)
Nachbörse: 06:20PM EDT
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230922C000800002023-09-20 3:49PM EDT2023-09-220.010.000.020.00-561685.94%
ZM230929C000800002023-09-21 9:59AM EDT2023-09-290.030.020.03-0.01-25.00%502,25546.88%
ZM231006C000800002023-09-21 1:52PM EDT2023-10-060.100.060.17-0.05-33.33%723147.17%
ZM231013C000800002023-09-20 12:20PM EDT2023-10-130.300.180.250.00-212442.87%
ZM231020C000800002023-09-21 3:36PM EDT2023-10-200.340.300.31-0.09-20.93%98227,51639.50%
ZM231027C000800002023-09-21 11:30AM EDT2023-10-270.430.430.51-0.08-15.69%312140.58%
ZM231117C000800002023-09-21 3:18PM EDT2023-11-171.101.001.07+0.03+2.80%383,75340.99%
ZM231215C000800002023-09-21 2:15PM EDT2023-12-152.262.212.28-0.07-3.00%181,58045.63%
ZM240119C000800002023-09-21 3:59PM EDT2024-01-193.153.003.150.00-112,98344.89%
ZM240216C000800002023-09-21 12:03PM EDT2024-02-163.553.603.70-0.50-12.35%347043.95%
ZM240315C000800002023-09-21 10:41AM EDT2024-03-154.724.704.80-0.39-7.63%426746.53%
ZM240621C000800002023-09-21 10:47AM EDT2024-06-217.016.907.05-0.94-11.82%243847.15%
ZM250117C000800002023-09-21 12:53PM EDT2025-01-1711.4011.3011.50-0.75-6.17%855549.73%
ZM260116C000800002023-09-20 12:48PM EDT2026-01-1617.9516.8017.600.00-1351.39%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM230922P000800002023-09-20 2:37PM EDT2023-09-2210.0511.6011.900.00-10110.16%
ZM230929P000800002023-09-06 9:30AM EDT2023-09-297.6011.4011.800.00-1057.81%
ZM231006P000800002023-09-14 10:24AM EDT2023-10-069.1011.6011.900.00-3549.41%
ZM231020P000800002023-09-21 1:31PM EDT2023-10-2011.5211.6511.90+0.92+8.68%23,08436.08%
ZM231027P000800002023-09-08 1:41PM EDT2023-10-278.8611.6512.100.00-303038.23%
ZM231117P000800002023-09-19 12:16PM EDT2023-11-1711.3412.0512.450.00-2440,44736.55%
ZM231215P000800002023-09-15 12:19PM EDT2023-12-1511.0512.9513.250.00-1440838.84%
ZM240119P000800002023-09-21 1:18PM EDT2024-01-1913.4013.5013.75+0.50+3.88%23,71536.79%
ZM240216P000800002023-09-21 3:40PM EDT2024-02-1613.6013.8014.05+1.55+12.86%288735.23%
ZM240621P000800002023-09-12 3:08PM EDT2024-06-2114.7515.8016.050.00-4714135.38%
ZM250117P000800002023-09-20 11:50AM EDT2025-01-1717.5518.2518.750.00-132635.57%
ZM260116P000800002023-09-11 11:21AM EDT2026-01-1620.3520.3021.950.00--134.64%