Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
38.144,54 -129,51 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.909,16 -2.173,39 (-3,88%) CMC Crypto 200
1.266,82 -72,25 (-5,39%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-05-01 12:18PM EDT | 150.00 | 22.75 | 21.10 | 23.30 | +0.59 | +2.66% | 6 | 14 | 153.86% |
| ZS240503C00160000 | 2024-04-26 3:39PM EDT | 160.00 | 17.60 | 11.40 | 13.50 | 0.00 | - | 35 | 55 | 59.57% |
| ZS240503C00162500 | 2024-04-22 11:25AM EDT | 162.50 | 8.20 | 9.70 | 10.85 | 0.00 | - | 1 | 3 | 66.26% |
| ZS240503C00165000 | 2024-04-29 10:15AM EDT | 165.00 | 15.00 | 6.95 | 9.20 | 0.00 | - | 1 | 25 | 63.53% |
| ZS240503C00167500 | 2024-04-26 12:53PM EDT | 167.50 | 11.26 | 5.90 | 6.50 | 0.00 | - | 1 | 34 | 64.65% |
| ZS240503C00170000 | 2024-04-30 3:57PM EDT | 170.00 | 5.00 | 4.25 | 4.65 | -0.75 | -13.04% | 1 | 127 | 62.55% |
| ZS240503C00172500 | 2024-05-01 12:47PM EDT | 172.50 | 4.35 | 2.95 | 3.15 | +0.35 | +8.75% | 44 | 82 | 61.77% |
| ZS240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 2.06 | 1.95 | 2.03 | -0.99 | -32.46% | 225 | 324 | 61.52% |
| ZS240503C00177500 | 2024-05-01 3:41PM EDT | 177.50 | 1.83 | 1.15 | 1.29 | -0.26 | -12.44% | 76 | 391 | 61.18% |
| ZS240503C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 0.76 | 0.66 | 0.81 | -0.48 | -38.71% | 164 | 525 | 61.91% |
| ZS240503C00182500 | 2024-05-01 3:41PM EDT | 182.50 | 0.49 | 0.36 | 0.48 | -0.32 | -39.51% | 108 | 1,039 | 62.40% |
| ZS240503C00185000 | 2024-05-01 3:58PM EDT | 185.00 | 0.28 | 0.20 | 0.28 | -0.21 | -42.86% | 71 | 920 | 63.57% |
| ZS240503C00187500 | 2024-05-01 3:52PM EDT | 187.50 | 0.18 | 0.06 | 0.18 | -0.19 | -51.35% | 56 | 189 | 63.28% |
| ZS240503C00190000 | 2024-05-01 3:47PM EDT | 190.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 126 | 598 | 66.02% |
| ZS240503C00192500 | 2024-05-01 12:08PM EDT | 192.50 | 0.12 | 0.02 | 0.20 | -0.01 | -7.69% | 30 | 294 | 77.93% |
| ZS240503C00195000 | 2024-05-01 11:22AM EDT | 195.00 | 0.03 | 0.01 | 0.07 | -0.06 | -66.67% | 137 | 255 | 73.44% |
| ZS240503C00197500 | 2024-05-01 10:03AM EDT | 197.50 | 0.05 | 0.00 | 0.18 | -0.01 | -16.67% | 1 | 53 | 89.84% |
| ZS240503C00200000 | 2024-05-01 3:02PM EDT | 200.00 | 0.05 | 0.01 | 0.10 | +0.04 | +400.00% | 6 | 191 | 90.23% |
| ZS240503C00202500 | 2024-05-01 12:09PM EDT | 202.50 | 0.02 | 0.00 | 0.65 | -0.04 | -66.67% | 21 | 44 | 128.32% |
| ZS240503C00205000 | 2024-04-29 2:54PM EDT | 205.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 17 | 921 | 111.72% |
| ZS240503C00207500 | 2024-04-29 2:27PM EDT | 207.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 25 | 45 | 164.55% |
| ZS240503C00210000 | 2024-04-30 10:59AM EDT | 210.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 111 | 131.64% |
| ZS240503C00215000 | 2024-04-30 3:11PM EDT | 215.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 61 | 140.63% |
| ZS240503C00220000 | 2024-04-30 1:08PM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 52 | 199 | 123.44% |
| ZS240503C00225000 | 2024-04-19 9:49AM EDT | 225.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 2 | 15 | 216.99% |
| ZS240503C00230000 | 2024-04-16 3:40PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 171.48% |
| ZS240503C00235000 | 2024-04-22 9:43AM EDT | 235.00 | 0.25 | 0.00 | 2.12 | 0.00 | - | 2 | 10 | 271.09% |
| ZS240503C00240000 | 2024-04-09 9:36AM EDT | 240.00 | 0.18 | 0.00 | 2.12 | 0.00 | - | 3 | 5 | 284.77% |
| ZS240503C00245000 | 2024-03-27 2:35PM EDT | 245.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 230.47% |
| ZS240503C00255000 | 2024-03-26 3:16PM EDT | 255.00 | 0.36 | 0.00 | 0.63 | 0.00 | - | 7 | 7 | 260.74% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00130000 | 2024-04-26 12:33PM EDT | 130.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 239.84% |
| ZS240503P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 150 | 150 | 213.28% |
| ZS240503P00138000 | 2024-04-25 1:10PM EDT | 138.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 1 | 197.75% |
| ZS240503P00140000 | 2024-05-01 12:37PM EDT | 140.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 20 | 54 | 117.97% |
| ZS240503P00145000 | 2024-04-25 11:32AM EDT | 145.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 55 | 94 | 110.16% |
| ZS240503P00148000 | 2024-04-23 11:44AM EDT | 148.00 | 0.54 | 0.00 | 0.19 | 0.00 | - | - | 1 | 101.56% |
| ZS240503P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 0.30 | 0.00 | 0.19 | +0.21 | +233.33% | 4 | 107 | 93.75% |
| ZS240503P00152500 | 2024-05-01 2:58PM EDT | 152.50 | 0.10 | 0.01 | 0.18 | -0.01 | -9.09% | 1 | 79 | 83.98% |
| ZS240503P00155000 | 2024-05-01 3:49PM EDT | 155.00 | 0.09 | 0.05 | 0.16 | -0.09 | -50.00% | 5 | 378 | 75.78% |
| ZS240503P00157500 | 2024-05-01 3:47PM EDT | 157.50 | 0.12 | 0.06 | 0.21 | -0.15 | -55.56% | 17 | 246 | 69.14% |
| ZS240503P00160000 | 2024-05-01 3:44PM EDT | 160.00 | 0.16 | 0.18 | 0.28 | -0.24 | -60.00% | 16 | 531 | 66.11% |
| ZS240503P00162500 | 2024-05-01 3:18PM EDT | 162.50 | 0.16 | 0.37 | 0.48 | -0.54 | -77.14% | 5 | 174 | 64.55% |
| ZS240503P00165000 | 2024-05-01 3:18PM EDT | 165.00 | 0.48 | 0.67 | 0.78 | -0.64 | -57.14% | 39 | 272 | 62.31% |
| ZS240503P00167500 | 2024-05-01 12:31PM EDT | 167.50 | 0.73 | 1.16 | 1.30 | -0.89 | -54.94% | 69 | 176 | 60.79% |
| ZS240503P00170000 | 2024-05-01 3:47PM EDT | 170.00 | 1.32 | 1.92 | 2.23 | -1.23 | -48.24% | 119 | 739 | 61.23% |
| ZS240503P00172500 | 2024-05-01 3:51PM EDT | 172.50 | 2.55 | 3.05 | 3.25 | -0.95 | -27.14% | 20 | 316 | 60.01% |
| ZS240503P00175000 | 2024-05-01 3:49PM EDT | 175.00 | 3.70 | 4.40 | 4.70 | -1.00 | -21.28% | 72 | 555 | 58.84% |
| ZS240503P00177500 | 2024-05-01 11:54AM EDT | 177.50 | 5.05 | 6.20 | 6.50 | -1.45 | -22.31% | 13 | 339 | 59.74% |
| ZS240503P00180000 | 2024-05-01 3:26PM EDT | 180.00 | 8.45 | 8.05 | 8.90 | +0.25 | +3.05% | 27 | 261 | 63.38% |
| ZS240503P00182500 | 2024-05-01 3:00PM EDT | 182.50 | 7.08 | 10.15 | 11.50 | -3.17 | -30.93% | 3 | 76 | 70.56% |
| ZS240503P00185000 | 2024-05-01 3:38PM EDT | 185.00 | 10.69 | 12.00 | 13.20 | -2.06 | -16.16% | 4 | 183 | 76.66% |
| ZS240503P00187500 | 2024-04-30 10:51AM EDT | 187.50 | 12.89 | 14.40 | 15.95 | 0.00 | - | 15 | 13 | 97.07% |
| ZS240503P00190000 | 2024-05-01 2:00PM EDT | 190.00 | 17.38 | 16.95 | 19.00 | +3.18 | +22.39% | 2 | 40 | 84.38% |
| ZS240503P00195000 | 2024-05-01 2:44PM EDT | 195.00 | 19.89 | 21.90 | 24.00 | +1.39 | +7.51% | 3 | 44 | 99.61% |
| ZS240503P00200000 | 2024-04-30 11:29AM EDT | 200.00 | 25.55 | 25.50 | 29.15 | 0.00 | - | 1 | 3 | 173.93% |
| ZS240503P00202500 | 2024-04-22 1:40PM EDT | 202.50 | 32.50 | 28.00 | 30.90 | 0.00 | - | 1 | 0 | 151.86% |
| ZS240503P00205000 | 2024-04-26 11:46AM EDT | 205.00 | 27.52 | 30.50 | 33.55 | 0.00 | - | 1 | 1 | 167.92% |
| ZS240503P00220000 | 2024-04-04 9:34AM EDT | 220.00 | 32.33 | 45.55 | 48.15 | 0.00 | - | 4 | 0 | 190.23% |
| ZS240503P00230000 | 2024-04-02 2:57PM EDT | 230.00 | 41.38 | 55.45 | 58.15 | 0.00 | - | - | 0 | 217.19% |
