Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
18.627,53 +129,59 (+0,70%) Euro Stoxx 50
5.014,34 +30,67 (+0,62%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.350,10 +4,30 (+0,18%) EUR/USD
1,0845 -0,0009 (-0,09%) Bitcoin EUR
63.717,38 +1.307,13 (+2,09%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00105000 | 2024-05-31 12:43PM EDT | 105.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240607C00127000 | 2024-05-31 9:55AM EDT | 127.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240607C00135000 | 2024-05-31 9:37AM EDT | 135.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| ZS240607C00140000 | 2024-05-31 10:08AM EDT | 140.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| ZS240607C00141000 | 2024-05-30 3:59PM EDT | 141.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 21 | 17 | 0.00% |
| ZS240607C00142000 | 2024-05-30 10:35AM EDT | 142.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ZS240607C00143000 | 2024-05-30 10:35AM EDT | 143.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| ZS240607C00144000 | 2024-05-31 9:39AM EDT | 144.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ZS240607C00145000 | 2024-05-31 11:58AM EDT | 145.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| ZS240607C00146000 | 2024-05-31 9:52AM EDT | 146.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ZS240607C00147000 | 2024-05-30 10:35AM EDT | 147.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ZS240607C00148000 | 2024-05-30 2:08PM EDT | 148.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ZS240607C00149000 | 2024-05-30 3:59PM EDT | 149.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| ZS240607C00150000 | 2024-05-31 3:24PM EDT | 150.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| ZS240607C00152500 | 2024-05-31 3:54PM EDT | 152.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| ZS240607C00155000 | 2024-05-31 3:52PM EDT | 155.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 0.00% |
| ZS240607C00157500 | 2024-05-31 3:47PM EDT | 157.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 41 | 174 | 0.00% |
| ZS240607C00160000 | 2024-05-31 3:39PM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 113 | 136 | 0.00% |
| ZS240607C00162500 | 2024-05-31 3:37PM EDT | 162.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 131 | 121 | 0.00% |
| ZS240607C00165000 | 2024-05-31 3:55PM EDT | 165.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 895 | 312 | 0.00% |
| ZS240607C00167500 | 2024-05-31 3:59PM EDT | 167.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 414 | 246 | 0.00% |
| ZS240607C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,606 | 539 | 0.10% |
| ZS240607C00172500 | 2024-05-31 3:59PM EDT | 172.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 689 | 531 | 3.13% |
| ZS240607C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,283 | 546 | 6.25% |
| ZS240607C00177500 | 2024-05-31 3:58PM EDT | 177.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 383 | 283 | 6.25% |
| ZS240607C00180000 | 2024-05-31 3:58PM EDT | 180.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,910 | 961 | 12.50% |
| ZS240607C00182500 | 2024-05-31 3:59PM EDT | 182.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 498 | 327 | 12.50% |
| ZS240607C00185000 | 2024-05-31 3:57PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 608 | 443 | 12.50% |
| ZS240607C00187500 | 2024-05-31 3:49PM EDT | 187.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 346 | 275 | 25.00% |
| ZS240607C00190000 | 2024-05-31 3:52PM EDT | 190.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 372 | 281 | 25.00% |
| ZS240607C00192500 | 2024-05-31 3:12PM EDT | 192.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 97 | 63 | 25.00% |
| ZS240607C00195000 | 2024-05-31 3:47PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 255 | 365 | 25.00% |
| ZS240607C00197500 | 2024-05-31 3:24PM EDT | 197.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 57 | 25.00% |
| ZS240607C00200000 | 2024-05-31 1:42PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 284 | 251 | 25.00% |
| ZS240607C00202500 | 2024-05-31 3:29PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 436 | 25.00% |
| ZS240607C00205000 | 2024-05-31 2:16PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 103 | 131 | 25.00% |
| ZS240607C00207500 | 2024-05-31 9:30AM EDT | 207.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| ZS240607C00210000 | 2024-05-31 1:18PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 174 | 50.00% |
| ZS240607C00212500 | 2024-05-29 12:10PM EDT | 212.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ZS240607C00215000 | 2024-05-31 2:40PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 171 | 322 | 50.00% |
| ZS240607C00220000 | 2024-05-31 2:27PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 50.00% |
| ZS240607C00225000 | 2024-05-24 12:40PM EDT | 225.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ZS240607C00230000 | 2024-05-23 2:31PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| ZS240607C00235000 | 2024-05-30 2:26PM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| ZS240607C00240000 | 2024-05-07 1:46PM EDT | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ZS240607C00245000 | 2024-05-17 2:21PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ZS240607C00250000 | 2024-05-31 3:26PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ZS240607C00255000 | 2024-05-30 3:18PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00095000 | 2024-05-31 9:30AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 50.00% |
| ZS240607P00100000 | 2024-05-31 10:14AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 672 | 998 | 50.00% |
| ZS240607P00105000 | 2024-05-30 3:58PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
| ZS240607P00110000 | 2024-05-31 3:16PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| ZS240607P00115000 | 2024-05-31 2:27PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 50.00% |
| ZS240607P00116000 | 2024-05-31 10:13AM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240607P00117000 | 2024-05-31 9:44AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ZS240607P00120000 | 2024-05-31 12:57PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 50.00% |
| ZS240607P00121000 | 2024-05-31 2:00PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ZS240607P00122000 | 2024-05-31 10:10AM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 50.00% |
| ZS240607P00123000 | 2024-05-30 3:59PM EDT | 123.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ZS240607P00124000 | 2024-05-31 2:49PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 104 | 50.00% |
| ZS240607P00125000 | 2024-05-31 2:43PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 122 | 50.00% |
| ZS240607P00126000 | 2024-05-31 1:55PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| ZS240607P00127000 | 2024-05-30 3:07PM EDT | 127.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 134 | 34 | 50.00% |
| ZS240607P00128000 | 2024-05-31 3:38PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 5 | 50.00% |
| ZS240607P00129000 | 2024-05-31 3:58PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240607P00130000 | 2024-05-31 1:47PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 207 | 50.00% |
| ZS240607P00131000 | 2024-05-31 3:13PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ZS240607P00132000 | 2024-05-30 3:59PM EDT | 132.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| ZS240607P00133000 | 2024-05-31 2:03PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 50.00% |
| ZS240607P00134000 | 2024-05-31 11:33AM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ZS240607P00135000 | 2024-05-31 3:21PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 42 | 50.00% |
| ZS240607P00136000 | 2024-05-30 3:33PM EDT | 136.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ZS240607P00137000 | 2024-05-31 1:55PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| ZS240607P00138000 | 2024-05-31 9:39AM EDT | 138.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZS240607P00139000 | 2024-05-31 9:44AM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ZS240607P00140000 | 2024-05-31 3:57PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 506 | 25.00% |
| ZS240607P00141000 | 2024-05-31 12:03PM EDT | 141.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| ZS240607P00142000 | 2024-05-31 12:29PM EDT | 142.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 25.00% |
| ZS240607P00143000 | 2024-05-31 1:50PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 37 | 25.00% |
| ZS240607P00144000 | 2024-05-31 10:38AM EDT | 144.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 25.00% |
| ZS240607P00145000 | 2024-05-31 3:50PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 128 | 25.00% |
| ZS240607P00146000 | 2024-05-31 9:37AM EDT | 146.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| ZS240607P00147000 | 2024-05-31 11:54AM EDT | 147.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 25.00% |
| ZS240607P00148000 | 2024-05-31 3:49PM EDT | 148.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 154 | 176 | 25.00% |
| ZS240607P00149000 | 2024-05-31 3:52PM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 411 | 119 | 25.00% |
| ZS240607P00150000 | 2024-05-31 3:57PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,259 | 484 | 25.00% |
| ZS240607P00152500 | 2024-05-31 3:46PM EDT | 152.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 88 | 106 | 25.00% |
| ZS240607P00155000 | 2024-05-31 3:49PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 402 | 370 | 12.50% |
| ZS240607P00157500 | 2024-05-31 3:51PM EDT | 157.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 549 | 264 | 12.50% |
| ZS240607P00160000 | 2024-05-31 3:55PM EDT | 160.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 493 | 264 | 12.50% |
| ZS240607P00162500 | 2024-05-31 3:59PM EDT | 162.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 732 | 641 | 12.50% |
| ZS240607P00165000 | 2024-05-31 3:58PM EDT | 165.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 749 | 259 | 6.25% |
| ZS240607P00167500 | 2024-05-31 3:59PM EDT | 167.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 265 | 189 | 3.13% |
| ZS240607P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 537 | 299 | 0.00% |
| ZS240607P00172500 | 2024-05-31 3:41PM EDT | 172.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 317 | 205 | 0.00% |
| ZS240607P00175000 | 2024-05-31 3:58PM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 372 | 176 | 0.00% |
| ZS240607P00177500 | 2024-05-31 11:36AM EDT | 177.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 35 | 41 | 0.00% |
| ZS240607P00180000 | 2024-05-31 3:58PM EDT | 180.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 74 | 88 | 0.00% |
| ZS240607P00182500 | 2024-05-31 1:08PM EDT | 182.50 | 16.72 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| ZS240607P00185000 | 2024-05-31 9:40AM EDT | 185.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 0.00% |
| ZS240607P00190000 | 2024-05-31 9:51AM EDT | 190.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 195.00 | 22.90 | 30.25 | 31.05 | 0.00 | - | 1 | 2 | 175.49% |
| ZS240607P00200000 | 2024-05-28 9:47AM EDT | 200.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240607P00202500 | 2024-05-22 9:47AM EDT | 202.50 | 30.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ZS240607P00205000 | 2024-05-31 9:30AM EDT | 205.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240607P00210000 | 2024-05-10 1:28PM EDT | 210.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
