Deutsche Märkte öffnen in 5 Stunden 34 Minuten
Nikkei 225
27.384,78 -34,83 (-0,13%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.174,27 +963,32 (+3,82%) CMC Crypto 200
619,73 +22,27 (+3,73%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324C00095000 | 2023-03-21 3:36PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 225.00% |
| ZM230331C00095000 | 2023-03-20 10:30AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 120 | 82.81% |
| ZM230406C00095000 | 2023-03-20 2:30PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 7 | 77.93% |
| ZM230414C00095000 | 2023-03-09 11:47AM EDT | 2023-04-14 | 0.10 | 0.00 | 0.08 | 0.00 | - | 20 | 24 | 55.86% |
| ZM230421C00095000 | 2023-03-23 3:55PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 10 | 1,574 | 50.20% |
| ZM230428C00095000 | 2023-03-20 11:22AM EDT | 2023-04-28 | 0.10 | 0.03 | 0.15 | 0.00 | - | 1 | 2 | 53.13% |
| ZM230519C00095000 | 2023-03-23 3:36PM EDT | 2023-05-19 | 0.27 | 0.26 | 0.33 | -0.13 | -32.50% | 30 | 1,021 | 48.93% |
| ZM230616C00095000 | 2023-03-22 2:56PM EDT | 2023-06-16 | 1.00 | 0.96 | 1.04 | -0.17 | -14.53% | 1 | 2,776 | 52.05% |
| ZM230818C00095000 | 2023-03-22 12:45PM EDT | 2023-08-18 | 2.30 | 2.07 | 2.30 | 0.00 | - | 1 | 194 | 50.27% |
| ZM231020C00095000 | 2023-03-23 11:17AM EDT | 2023-10-20 | 3.75 | 3.45 | 3.65 | +0.15 | +4.17% | 1 | 83 | 50.57% |
| ZM231117C00095000 | 2023-03-23 12:50PM EDT | 2023-11-17 | 4.22 | 4.00 | 4.25 | +0.07 | +1.69% | 1 | 3 | 50.60% |
| ZM240119C00095000 | 2023-03-21 12:28PM EDT | 2024-01-19 | 6.15 | 5.60 | 5.85 | 0.00 | - | 13 | 434 | 52.23% |
| ZM250117C00095000 | 2023-03-23 2:56PM EDT | 2025-01-17 | 12.29 | 11.90 | 12.60 | -0.96 | -7.25% | 2 | 73 | 53.26% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230324P00095000 | 2023-03-15 2:21PM EDT | 2023-03-24 | 24.45 | 25.60 | 26.00 | 0.00 | - | - | 1 | 332.42% |
| ZM230421P00095000 | 2023-03-02 11:05AM EDT | 2023-04-21 | 24.80 | 25.45 | 26.05 | 0.00 | - | - | 0 | 64.45% |
| ZM230519P00095000 | 2023-03-21 3:38PM EDT | 2023-05-19 | 23.50 | 25.50 | 26.25 | 0.00 | - | 2 | 929 | 52.00% |
| ZM230616P00095000 | 2023-03-13 12:13PM EDT | 2023-06-16 | 27.10 | 25.90 | 26.45 | 0.00 | - | 1 | 1,041 | 46.44% |
| ZM230818P00095000 | 2023-03-17 11:23AM EDT | 2023-08-18 | 27.15 | 26.50 | 26.95 | 0.00 | - | 1 | 129 | 40.97% |
| ZM231020P00095000 | 2023-03-17 3:03PM EDT | 2023-10-20 | 28.00 | 27.25 | 27.60 | 0.00 | - | 6 | 6 | 39.39% |
| ZM231117P00095000 | 2023-03-21 1:01PM EDT | 2023-11-17 | 26.75 | 27.40 | 28.10 | 0.00 | - | 1 | 5 | 40.26% |
| ZM240119P00095000 | 2023-03-23 10:10AM EDT | 2024-01-19 | 28.35 | 28.40 | 29.00 | +0.25 | +0.89% | 2 | 1,775 | 40.53% |
| ZM250117P00095000 | 2023-03-22 11:52AM EDT | 2025-01-17 | 31.75 | 32.15 | 32.85 | 0.00 | - | 11 | 82 | 39.01% |
