Deutsche Märkte öffnen in 5 Stunden 11 Minuten

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,17+5,05 (+8,00%)
Börsenschluss: 04:00PM EST
68,07 -0,10 (-0,15%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240301C000800002024-02-27 3:56PM EST2024-03-010.020.020.03-0.21-91.30%3,4953,62779.69%
ZM240308C000800002024-02-27 3:03PM EST2024-03-080.070.070.09-0.30-81.08%7552652.15%
ZM240315C000800002024-02-27 3:35PM EST2024-03-150.130.120.14-0.30-69.77%1,0163,79244.43%
ZM240322C000800002024-02-27 3:35PM EST2024-03-220.210.190.23-0.29-58.00%6527941.60%
ZM240328C000800002024-02-27 3:15PM EST2024-03-280.230.230.29-0.26-53.06%2832439.26%
ZM240405C000800002024-02-27 1:48PM EST2024-04-050.340.100.59-0.23-40.35%781642.14%
ZM240419C000800002024-02-27 3:26PM EST2024-04-190.520.550.58-0.21-28.77%7872,46835.84%
ZM240517C000800002024-02-27 3:45PM EST2024-05-171.141.101.19+0.10+9.62%2791,70736.59%
ZM240621C000800002024-02-27 3:32PM EST2024-06-212.132.132.15+0.43+25.29%1861,18538.73%
ZM240719C000800002024-02-27 3:59PM EST2024-07-192.542.562.61+0.59+30.26%721637.95%
ZM240816C000800002024-02-27 3:32PM EST2024-08-162.922.993.10+0.54+22.69%14239737.72%
ZM240920C000800002024-02-27 3:49PM EST2024-09-204.053.904.05+1.05+35.00%11422239.48%
ZM250117C000800002024-02-27 3:50PM EST2025-01-176.266.256.50+1.47+30.69%991,48141.42%
ZM250620C000800002024-02-23 9:30AM EST2025-06-206.658.8511.400.00-1149.95%
ZM260116C000800002024-02-27 12:15PM EST2026-01-1612.3011.9012.15+2.44+24.75%39143.65%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZM240301P000800002024-02-26 3:45PM EST2024-03-0117.1011.6512.100.00-13086.72%
ZM240308P000800002024-02-27 9:38AM EST2024-03-0812.2811.6012.05-4.04-24.75%1163.77%
ZM240315P000800002024-02-27 11:52AM EST2024-03-1513.1211.5512.15-3.88-22.82%3348,59853.42%
ZM240328P000800002024-02-12 11:43AM EST2024-03-2814.5010.1512.050.00--236.82%
ZM240517P000800002024-02-20 12:46PM EST2024-05-1719.3712.1513.600.00-115442.74%
ZM240621P000800002024-02-27 9:49AM EST2024-06-2114.4912.8013.35-5.08-25.96%336833.52%
ZM240816P000800002024-02-27 3:56PM EST2024-08-1613.5713.0513.50-4.00-22.77%3110228.55%
ZM240920P000800002024-01-11 11:10AM EST2024-09-2015.2016.0516.450.00-555542.49%
ZM250117P000800002024-02-27 9:52AM EST2025-01-1715.9114.4015.40-2.60-14.05%763429.43%
ZM260116P000800002024-01-18 2:56PM EST2026-01-1618.8821.3522.500.00-206139.73%