Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.611,34 -643,10 (-2,45%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331C00080000 | 2023-03-24 3:39PM EDT | 2023-03-31 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 50 | 258 | 54.69% |
| ZM230406C00080000 | 2023-03-24 11:53AM EDT | 2023-04-06 | 0.11 | 0.11 | 0.17 | -0.15 | -57.69% | 31 | 241 | 49.51% |
| ZM230414C00080000 | 2023-03-24 3:37PM EDT | 2023-04-14 | 0.32 | 0.29 | 0.36 | -0.22 | -40.74% | 11 | 581 | 46.48% |
| ZM230421C00080000 | 2023-03-24 3:31PM EDT | 2023-04-21 | 0.47 | 0.49 | 0.55 | -0.21 | -30.88% | 112 | 1,359 | 45.26% |
| ZM230428C00080000 | 2023-03-24 12:42PM EDT | 2023-04-28 | 0.75 | 0.68 | 0.85 | -0.20 | -21.05% | 28 | 148 | 46.48% |
| ZM230519C00080000 | 2023-03-24 3:46PM EDT | 2023-05-19 | 1.62 | 1.59 | 1.73 | -0.38 | -19.00% | 299 | 1,471 | 48.07% |
| ZM230616C00080000 | 2023-03-24 3:53PM EDT | 2023-06-16 | 3.37 | 3.35 | 3.50 | -0.13 | -3.71% | 149 | 1,759 | 54.20% |
| ZM230818C00080000 | 2023-03-24 3:20PM EDT | 2023-08-18 | 5.05 | 5.15 | 5.30 | -0.40 | -7.34% | 15 | 591 | 51.94% |
| ZM231020C00080000 | 2023-03-23 10:03AM EDT | 2023-10-20 | 7.27 | 7.10 | 7.35 | 0.00 | - | 1 | 93 | 53.27% |
| ZM231117C00080000 | 2023-03-23 10:28AM EDT | 2023-11-17 | 8.15 | 7.90 | 8.20 | 0.00 | - | 6 | 18 | 53.78% |
| ZM240119C00080000 | 2023-03-24 3:34PM EDT | 2024-01-19 | 9.53 | 9.55 | 9.95 | -0.32 | -3.25% | 35 | 1,268 | 54.65% |
| ZM250117C00080000 | 2023-03-21 3:57PM EDT | 2025-01-17 | 18.65 | 16.55 | 17.00 | 0.00 | - | 7 | 191 | 55.75% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230331P00080000 | 2023-03-21 3:45PM EDT | 2023-03-31 | 8.35 | 10.75 | 11.35 | 0.00 | - | 7 | 15 | 59.57% |
| ZM230406P00080000 | 2023-03-10 12:32PM EDT | 2023-04-06 | 12.20 | 10.70 | 11.25 | 0.00 | - | 2 | 12 | 55.96% |
| ZM230421P00080000 | 2023-03-21 2:41PM EDT | 2023-04-21 | 9.95 | 11.15 | 11.50 | 0.00 | - | 30 | 661 | 45.07% |
| ZM230428P00080000 | 2023-03-17 11:25AM EDT | 2023-04-28 | 12.10 | 11.25 | 11.90 | 0.00 | - | 2 | 0 | 48.12% |
| ZM230519P00080000 | 2023-03-22 2:27PM EDT | 2023-05-19 | 10.71 | 12.00 | 12.50 | 0.00 | - | 4 | 1,969 | 45.83% |
| ZM230616P00080000 | 2023-03-24 3:49PM EDT | 2023-06-16 | 13.78 | 13.50 | 13.75 | +1.28 | +10.24% | 20 | 5,548 | 48.84% |
| ZM230818P00080000 | 2023-03-23 1:20PM EDT | 2023-08-18 | 14.70 | 14.65 | 15.10 | 0.00 | - | 48 | 728 | 45.42% |
| ZM231020P00080000 | 2023-03-20 9:55AM EDT | 2023-10-20 | 16.80 | 16.25 | 16.55 | 0.00 | - | 14 | 15 | 45.29% |
| ZM240119P00080000 | 2023-03-23 2:48PM EDT | 2024-01-19 | 18.15 | 17.90 | 18.25 | 0.00 | - | 1 | 1,268 | 44.78% |
| ZM250117P00080000 | 2023-03-21 1:44PM EDT | 2025-01-17 | 21.59 | 22.40 | 23.00 | 0.00 | - | 1 | 105 | 42.96% |
