Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.910,89 -1,49 (-0,01%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230929C00090000 | 2023-09-18 3:36PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 73.44% |
| ZM231006C00090000 | 2023-09-21 2:46PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 120 | 53.13% |
| ZM231013C00090000 | 2023-09-22 11:09AM EDT | 2023-10-13 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 1 | 200 | 52.54% |
| ZM231020C00090000 | 2023-09-22 3:19PM EDT | 2023-10-20 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 222 | 3,356 | 50.98% |
| ZM231027C00090000 | 2023-09-15 2:18PM EDT | 2023-10-27 | 0.29 | 0.05 | 0.21 | 0.00 | - | 2 | 12 | 50.88% |
| ZM231117C00090000 | 2023-09-22 3:33PM EDT | 2023-11-17 | 0.34 | 0.32 | 0.38 | -0.04 | -10.53% | 4 | 13,980 | 45.22% |
| ZM231215C00090000 | 2023-09-22 12:32PM EDT | 2023-12-15 | 1.07 | 0.96 | 1.04 | +0.05 | +4.90% | 14 | 518 | 47.61% |
| ZM240119C00090000 | 2023-09-22 11:14AM EDT | 2024-01-19 | 1.62 | 1.46 | 1.52 | +0.12 | +8.00% | 9 | 3,461 | 44.95% |
| ZM240216C00090000 | 2023-09-22 12:47PM EDT | 2024-02-16 | 2.05 | 1.88 | 1.96 | -0.02 | -0.97% | 1 | 2,406 | 44.10% |
| ZM240517C00090000 | 2023-09-22 12:34PM EDT | 2024-05-17 | 3.80 | 3.55 | 3.70 | -0.70 | -15.56% | 1 | 5 | 44.57% |
| ZM240621C00090000 | 2023-09-21 3:17PM EDT | 2024-06-21 | 4.55 | 4.35 | 4.55 | +0.05 | +1.11% | 1 | 1,257 | 45.70% |
| ZM250117C00090000 | 2023-09-21 3:22PM EDT | 2025-01-17 | 8.60 | 8.55 | 8.70 | -0.02 | -0.23% | 1 | 727 | 48.27% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230929P00090000 | 2023-08-28 1:47PM EDT | 2023-09-29 | 22.45 | 18.80 | 19.00 | 0.00 | - | - | 0 | 0.00% |
| ZM231006P00090000 | 2023-09-11 12:11PM EDT | 2023-10-06 | 18.20 | 21.00 | 21.30 | 0.00 | - | - | - | 77.34% |
| ZM231013P00090000 | 2023-09-22 2:31PM EDT | 2023-10-13 | 21.10 | 20.95 | 21.30 | +0.25 | +1.20% | 1 | 1 | 62.40% |
| ZM231020P00090000 | 2023-07-27 11:40AM EDT | 2023-10-20 | 17.85 | 22.20 | 22.45 | 0.00 | - | 1 | 135 | 86.60% |
| ZM231117P00090000 | 2023-08-22 1:57PM EDT | 2023-11-17 | 23.83 | 18.85 | 19.30 | 0.00 | - | 1 | 23 | 0.00% |
| ZM231215P00090000 | 2023-09-13 10:43AM EDT | 2023-12-15 | 20.61 | 21.30 | 21.60 | 0.00 | - | 3 | 96 | 38.28% |
| ZM240119P00090000 | 2023-09-08 2:52PM EDT | 2024-01-19 | 21.20 | 21.55 | 21.80 | +2.25 | +11.87% | 16 | 2,470 | 35.13% |
| ZM240216P00090000 | 2023-09-21 3:21PM EDT | 2024-02-16 | 21.86 | 21.55 | 21.90 | 0.00 | - | 1 | 96 | 32.79% |
| ZM240315P00090000 | 2023-09-21 3:21PM EDT | 2024-03-15 | 22.23 | 22.00 | 22.35 | 0.00 | - | 1 | 18 | 34.36% |
| ZM240621P00090000 | 2023-09-15 9:45AM EDT | 2024-06-21 | 20.68 | 22.75 | 23.15 | 0.00 | - | 1 | 115 | 32.58% |
| ZM250117P00090000 | 2023-09-20 11:50AM EDT | 2025-01-17 | 24.35 | 24.85 | 25.15 | 0.00 | - | 22 | 171 | 32.39% |
