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
24.937,14 -7,50 (-0,03%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230929C00095000 | 2023-09-19 2:13PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 226 | 85.94% |
| ZM231006C00095000 | 2023-09-18 10:51AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 60.94% |
| ZM231013C00095000 | 2023-09-07 3:14PM EDT | 2023-10-13 | 0.25 | 0.01 | 0.07 | 0.00 | - | 3 | 10 | 58.20% |
| ZM231020C00095000 | 2023-09-22 12:57PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.09 | -0.04 | -50.00% | 62 | 1,445 | 53.13% |
| ZM231027C00095000 | 2023-09-14 9:58AM EDT | 2023-10-27 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| ZM231117C00095000 | 2023-09-22 11:19AM EDT | 2023-11-17 | 0.25 | 0.21 | 0.24 | -0.02 | -7.41% | 1 | 1,514 | 46.97% |
| ZM231215C00095000 | 2023-09-21 3:54PM EDT | 2023-12-15 | 0.72 | 0.67 | 0.75 | 0.00 | - | 1 | 63 | 49.15% |
| ZM240119C00095000 | 2023-09-22 1:05PM EDT | 2024-01-19 | 1.09 | 1.02 | 1.08 | +0.09 | +9.00% | 6 | 1,420 | 45.48% |
| ZM240216C00095000 | 2023-09-22 2:40PM EDT | 2024-02-16 | 1.37 | 1.36 | 1.44 | -0.52 | -27.51% | 15 | 62 | 44.52% |
| ZM240315C00095000 | 2023-09-21 3:59PM EDT | 2024-03-15 | 1.97 | 2.00 | 2.07 | 0.00 | - | 22 | 39 | 45.87% |
| ZM240517C00095000 | 2023-09-22 3:36PM EDT | 2024-05-17 | 2.86 | 2.73 | 2.81 | +0.10 | +3.62% | 6 | 14 | 43.90% |
| ZM240621C00095000 | 2023-09-22 2:08PM EDT | 2024-06-21 | 3.50 | 3.40 | 3.55 | -0.80 | -18.60% | 1 | 1,821 | 44.92% |
| ZM240816C00095000 | 2023-09-21 11:35AM EDT | 2024-08-16 | 4.25 | 4.30 | 4.40 | 0.00 | - | 12 | 154 | 44.79% |
| ZM250117C00095000 | 2023-09-21 12:13PM EDT | 2025-01-17 | 7.20 | 7.35 | 7.50 | 0.00 | - | 7 | 1,910 | 47.71% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230929P00095000 | 2023-08-24 11:49AM EDT | 2023-09-29 | 27.40 | 23.80 | 24.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231020P00095000 | 2023-08-23 3:06PM EDT | 2023-10-20 | 26.85 | 23.80 | 24.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM231117P00095000 | 2023-08-04 2:54PM EDT | 2023-11-17 | 26.20 | 23.25 | 23.60 | 0.00 | - | 10 | 0 | 0.00% |
| ZM231215P00095000 | 2023-09-11 10:43AM EDT | 2023-12-15 | 23.55 | 26.00 | 26.50 | 0.00 | - | 23 | 70 | 41.36% |
| ZM240119P00095000 | 2023-09-19 11:41AM EDT | 2024-01-19 | 25.85 | 26.15 | 26.50 | 0.00 | - | 1 | 1,754 | 34.77% |
| ZM240216P00095000 | 2023-08-14 10:19AM EDT | 2024-02-16 | 29.30 | 25.70 | 25.95 | 0.00 | - | 1 | 90 | 0.00% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 2024-06-21 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240816P00095000 | 2023-09-13 10:59AM EDT | 2024-08-16 | 26.90 | 27.30 | 27.60 | 0.00 | - | - | 5 | 29.87% |
| ZM250117P00095000 | 2023-09-20 11:51AM EDT | 2025-01-17 | 28.15 | 28.70 | 29.10 | 0.00 | - | 93 | 171 | 31.44% |
