Deutsche Märkte öffnen in 1 Stunde 5 Minute
Nikkei 225
38.704,04 -216,22 (-0,56%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.415,73 -188,93 (-0,31%) CMC Crypto 200
1.377,66 -16,38 (-1,18%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00075000 | 2024-04-16 2:28PM EDT | 75.00 | 100.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240517C00080000 | 2023-11-07 10:34AM EDT | 80.00 | 89.85 | 121.70 | 123.45 | 0.00 | - | - | 1 | 2,519.92% |
| ZS240517C00085000 | 2023-09-28 1:21PM EDT | 85.00 | 72.00 | 73.55 | 74.25 | 0.00 | - | 6 | 6 | 0.00% |
| ZS240517C00090000 | 2024-02-29 1:18PM EDT | 90.00 | 151.47 | 101.35 | 105.05 | 0.00 | - | 1 | 2 | 1,726.76% |
| ZS240517C00100000 | 2024-03-22 10:15AM EDT | 100.00 | 95.69 | 67.05 | 71.45 | 0.00 | - | 2 | 15 | 0.00% |
| ZS240517C00105000 | 2024-01-03 3:04PM EDT | 105.00 | 106.55 | 139.25 | 142.65 | 0.00 | - | 1 | 1 | 4,090.53% |
| ZS240517C00110000 | 2023-11-17 12:05PM EDT | 110.00 | 83.08 | 113.25 | 115.45 | 0.00 | - | 1 | 2 | 2,736.13% |
| ZS240517C00115000 | 2024-05-08 3:44PM EDT | 115.00 | 55.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00120000 | 2024-05-10 9:34AM EDT | 120.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00125000 | 2023-10-17 11:15AM EDT | 125.00 | 60.45 | 68.25 | 68.95 | 0.00 | - | 2 | 7 | 1,127.54% |
| ZS240517C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240517C00135000 | 2024-05-01 3:37PM EDT | 135.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517C00140000 | 2024-05-15 11:45AM EDT | 140.00 | 41.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517C00145000 | 2023-11-24 11:35AM EDT | 145.00 | 56.85 | 81.00 | 82.35 | 0.00 | - | 14 | 36 | 1,950.20% |
| ZS240517C00150000 | 2024-05-16 11:26AM EDT | 150.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240517C00152500 | 2024-05-14 3:41PM EDT | 152.50 | 24.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240517C00155000 | 2024-05-03 9:55AM EDT | 155.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517C00157500 | 2024-04-25 12:01PM EDT | 157.50 | 18.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240517C00160000 | 2024-05-15 9:46AM EDT | 160.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZS240517C00162500 | 2024-05-16 10:31AM EDT | 162.50 | 19.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517C00165000 | 2024-05-15 3:55PM EDT | 165.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240517C00167500 | 2024-05-15 1:01PM EDT | 167.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00170000 | 2024-05-16 3:26PM EDT | 170.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240517C00172500 | 2024-05-16 1:51PM EDT | 172.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240517C00175000 | 2024-05-16 3:56PM EDT | 175.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ZS240517C00177500 | 2024-05-16 3:43PM EDT | 177.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ZS240517C00180000 | 2024-05-16 3:59PM EDT | 180.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 3.13% |
| ZS240517C00182500 | 2024-05-16 3:59PM EDT | 182.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| ZS240517C00185000 | 2024-05-16 3:55PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 12.50% |
| ZS240517C00187500 | 2024-05-16 3:48PM EDT | 187.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| ZS240517C00190000 | 2024-05-16 3:55PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| ZS240517C00192500 | 2024-05-16 2:59PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZS240517C00195000 | 2024-05-16 2:51PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS240517C00197500 | 2024-05-13 10:16AM EDT | 197.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240517C00200000 | 2024-05-16 1:56PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ZS240517C00205000 | 2024-05-14 11:25AM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240517C00210000 | 2024-05-16 3:38PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| ZS240517C00215000 | 2024-05-16 12:41PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240517C00220000 | 2024-05-16 10:25AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240517C00225000 | 2024-05-03 3:17PM EDT | 225.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517C00230000 | 2024-05-15 3:13PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240517C00235000 | 2024-05-13 12:07PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZS240517C00240000 | 2024-05-15 9:38AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240517C00245000 | 2024-05-06 3:39PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS240517C00250000 | 2024-05-15 11:33AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZS240517C00260000 | 2024-05-06 11:40AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517C00270000 | 2024-05-07 3:30PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZS240517C00280000 | 2024-05-06 10:16AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240517C00290000 | 2024-04-15 10:20AM EDT | 290.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 291 | 281.25% |
| ZS240517C00300000 | 2024-04-30 11:30AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ZS240517C00310000 | 2024-03-20 11:46AM EDT | 310.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 1 | 44 | 450.78% |
| ZS240517C00320000 | 2024-03-28 1:16PM EDT | 320.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 112 | 467.19% |
| ZS240517C00330000 | 2024-04-02 2:19PM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 73 | 479.30% |
| ZS240517C00340000 | 2024-03-22 3:11PM EDT | 340.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 2 | 97 | 511.72% |
| ZS240517C00350000 | 2024-05-03 2:44PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517C00360000 | 2024-03-28 9:57AM EDT | 360.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 866 | 446.88% |
| ZS240517C00370000 | 2024-03-15 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 87 | 526.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00075000 | 2024-04-22 9:52AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517P00080000 | 2024-05-13 1:48PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517P00085000 | 2024-04-16 3:15PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240517P00090000 | 2024-02-22 11:19AM EDT | 90.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 52 | 28 | 489.06% |
| ZS240517P00095000 | 2024-02-06 11:11AM EDT | 95.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 10 | 16 | 479.69% |
| ZS240517P00100000 | 2024-04-23 3:11PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517P00105000 | 2023-11-29 3:01PM EDT | 105.00 | 0.60 | 0.20 | 0.33 | 0.00 | - | 1 | 69 | 499.22% |
| ZS240517P00110000 | 2024-05-09 9:39AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517P00115000 | 2024-05-03 2:26PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| ZS240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZS240517P00125000 | 2024-05-13 12:06PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZS240517P00130000 | 2024-05-15 12:25PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517P00135000 | 2024-05-15 3:09PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517P00140000 | 2024-05-15 1:07PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240517P00145000 | 2024-05-16 10:16AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ZS240517P00148000 | 2024-05-13 12:17PM EDT | 148.00 | 0.03 | 0.00 | 1.86 | 0.00 | - | 50 | 50 | 270.51% |
| ZS240517P00149000 | 2024-05-13 12:23PM EDT | 149.00 | 0.03 | 0.00 | 1.93 | 0.00 | - | 30 | 30 | 265.63% |
| ZS240517P00150000 | 2024-05-16 3:16PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ZS240517P00152500 | 2024-05-14 3:54PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ZS240517P00155000 | 2024-05-16 1:58PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ZS240517P00157500 | 2024-05-16 11:18AM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZS240517P00160000 | 2024-05-15 1:35PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| ZS240517P00162500 | 2024-05-16 10:42AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517P00165000 | 2024-05-16 3:17PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS240517P00167500 | 2024-05-16 2:03PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ZS240517P00170000 | 2024-05-16 3:56PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| ZS240517P00172500 | 2024-05-16 3:49PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ZS240517P00175000 | 2024-05-16 3:49PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| ZS240517P00177500 | 2024-05-16 3:58PM EDT | 177.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| ZS240517P00180000 | 2024-05-16 3:55PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| ZS240517P00182500 | 2024-05-16 3:40PM EDT | 182.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240517P00185000 | 2024-05-16 3:55PM EDT | 185.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZS240517P00187500 | 2024-05-15 3:46PM EDT | 187.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517P00190000 | 2024-05-16 3:58PM EDT | 190.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ZS240517P00192500 | 2024-04-29 2:07PM EDT | 192.50 | 15.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240517P00195000 | 2024-05-16 11:45AM EDT | 195.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240517P00200000 | 2024-05-16 2:41PM EDT | 200.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| ZS240517P00210000 | 2024-05-13 3:01PM EDT | 210.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 0.00% |
| ZS240517P00220000 | 2024-05-16 3:20PM EDT | 220.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| ZS240517P00225000 | 2024-05-09 3:52PM EDT | 225.00 | 53.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240517P00230000 | 2024-05-16 3:20PM EDT | 230.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| ZS240517P00240000 | 2024-05-16 3:20PM EDT | 240.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 0.00% |
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 250.00 | 62.25 | 76.85 | 79.65 | 0.00 | - | 5 | 0 | 698.19% |
| ZS240517P00260000 | 2024-04-04 3:32PM EDT | 260.00 | 79.35 | 81.15 | 84.80 | 0.00 | - | 13 | 0 | 518.56% |
| ZS240517P00270000 | 2024-04-03 3:55PM EDT | 270.00 | 83.67 | 91.35 | 94.90 | 0.00 | - | 4 | 0 | 564.06% |
| ZS240517P00280000 | 2024-04-03 3:55PM EDT | 280.00 | 93.69 | 101.15 | 104.90 | 0.00 | - | 4 | 0 | 592.97% |
| ZS240517P00290000 | 2024-02-26 2:34PM EDT | 290.00 | 55.00 | 94.35 | 98.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517P00310000 | 2024-03-05 10:30AM EDT | 310.00 | 101.25 | 122.40 | 124.90 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00320000 | 2024-02-08 12:03PM EDT | 320.00 | 73.45 | 119.40 | 122.50 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00330000 | 2024-02-08 12:31PM EDT | 330.00 | 83.00 | 129.50 | 133.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517P00370000 | 2024-02-22 10:30AM EDT | 370.00 | 147.85 | 173.05 | 176.90 | 0.00 | - | 1 | 0 | 0.00% |
