Deutsche Märkte schließen in 2 Stunden 11 Minuten
DAX
14.925,98 +157,78 (+1,07%) Euro Stoxx 50
4.118,67 +53,68 (+1,32%) Dow Jones 30
32.103,84 +241,86 (+0,76%) Gold
1.976,80 +3,30 (+0,17%) EUR/USD
1,0719 +0,0048 (+0,45%) Bitcoin EUR
26.151,46 +684,34 (+2,69%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:19AM EDT. Markt geöffnet.
Strike:85.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324C00085000 | 2023-03-17 1:00PM EDT | 2023-03-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 173 | 78.13% |
| ZM230331C00085000 | 2023-03-20 9:55AM EDT | 2023-03-31 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 4 | 111 | 58.59% |
| ZM230406C00085000 | 2023-03-17 1:37PM EDT | 2023-04-06 | 0.10 | 0.08 | 0.18 | 0.00 | - | 3 | 71 | 54.30% |
| ZM230414C00085000 | 2023-03-15 2:27PM EDT | 2023-04-14 | 0.51 | 0.19 | 0.23 | 0.00 | - | 60 | 69 | 50.49% |
| ZM230421C00085000 | 2023-03-20 10:03AM EDT | 2023-04-21 | 0.36 | 0.34 | 0.37 | -0.04 | -10.00% | 28 | 1,367 | 49.76% |
| ZM230428C00085000 | 2023-03-17 2:47PM EDT | 2023-04-28 | 0.58 | 0.49 | 0.61 | 0.00 | - | 1 | 35 | 51.27% |
| ZM230519C00085000 | 2023-03-17 3:34PM EDT | 2023-05-19 | 1.14 | 1.06 | 1.14 | 0.00 | - | 26 | 986 | 49.95% |
| ZM230616C00085000 | 2023-03-20 9:41AM EDT | 2023-06-16 | 2.50 | 2.52 | 2.60 | -0.26 | -9.42% | 2 | 2,354 | 55.82% |
| ZM230818C00085000 | 2023-03-17 12:19PM EDT | 2023-08-18 | 4.30 | 4.05 | 4.30 | 0.00 | - | 20 | 370 | 53.39% |
| ZM231020C00085000 | 2023-03-16 12:46PM EDT | 2023-10-20 | 6.50 | 5.85 | 6.10 | 0.00 | - | 1 | 53 | 54.15% |
| ZM231117C00085000 | 2023-03-17 3:03PM EDT | 2023-11-17 | 6.75 | 6.60 | 6.90 | 0.00 | - | 5 | 5 | 54.57% |
| ZM240119C00085000 | 2023-03-16 12:46PM EDT | 2024-01-19 | 9.15 | 8.35 | 8.70 | 0.00 | - | 1 | 650 | 55.90% |
| ZM250117C00085000 | 2023-03-10 3:18PM EDT | 2025-01-17 | 15.11 | 15.30 | 15.75 | 0.00 | - | 1 | 112 | 56.78% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324P00085000 | 2023-03-10 11:03AM EDT | 2023-03-24 | 19.38 | 15.70 | 16.30 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230331P00085000 | 2023-03-10 4:50PM EDT | 2023-03-31 | 18.05 | 15.30 | 16.35 | 0.00 | - | - | 1 | 0.00% |
| ZM230406P00085000 | 2023-03-15 11:43AM EDT | 2023-04-06 | 14.80 | 15.20 | 16.10 | 0.00 | - | 5 | 5 | 0.00% |
| ZM230414P00085000 | 2023-03-16 9:39AM EDT | 2023-04-14 | 14.00 | 15.90 | 16.40 | 0.00 | - | - | 7 | 0.00% |
| ZM230421P00085000 | 2023-03-20 10:00AM EDT | 2023-04-21 | 16.35 | 15.90 | 16.25 | -1.36 | -7.68% | 1 | 403 | 0.00% |
| ZM230519P00085000 | 2023-03-17 12:14PM EDT | 2023-05-19 | 16.31 | 16.35 | 16.65 | 0.00 | - | 9 | 992 | 23.63% |
| ZM230616P00085000 | 2023-03-16 2:18PM EDT | 2023-06-16 | 16.65 | 17.55 | 17.90 | 0.00 | - | 107 | 41,354 | 42.99% |
| ZM230818P00085000 | 2023-03-10 12:07PM EDT | 2023-08-18 | 19.80 | 18.70 | 18.90 | 0.00 | - | 3 | 90 | 40.75% |
| ZM231020P00085000 | 2023-03-17 2:52PM EDT | 2023-10-20 | 20.25 | 19.90 | 20.15 | 0.00 | - | 4 | 5 | 41.44% |
| ZM240119P00085000 | 2023-03-15 9:30AM EDT | 2024-01-19 | 22.80 | 21.60 | 21.95 | 0.00 | - | 1 | 955 | 42.69% |
| ZM250117P00085000 | 2023-03-13 1:25PM EDT | 2025-01-17 | 26.70 | 25.80 | 26.55 | 0.00 | - | 5 | 196 | 41.65% |
