Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,50 -34,50 (-1,46%) EUR/USD
1,0695 -0,0011 (-0,11%) Bitcoin EUR
60.116,98 -739,72 (-1,22%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 120.70 | 0.00 | - | 6 | 8 | 45.00 | 0.02 | 0.00 | - | 10 | 40 |
| 122.15 | 0.00 | - | 5 | 5 | 50.00 | 0.05 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 1 | 45 |
| 126.15 | 0.00 | - | 6 | 6 | 60.00 | 0.03 | 0.00 | - | 57 | 37 |
| 57.45 | 0.00 | - | - | 1 | 65.00 | 0.05 | 0.00 | - | 1 | 50 |
| 154.50 | 0.00 | - | 3 | 18 | 70.00 | 0.01 | 0.00 | - | 1 | 235 |
| 76.85 | 0.00 | - | 3 | 11 | 75.00 | 0.01 | 0.00 | - | 1 | 160 |
| 89.74 | 0.00 | - | 1 | 7 | 80.00 | 0.01 | 0.00 | - | 1 | 67 |
| 117.87 | 0.00 | - | 1 | 48 | 85.00 | 0.01 | 0.00 | - | 2 | 194 |
| 91.80 | 0.00 | - | 1 | 13 | 90.00 | 0.14 | 0.00 | - | 5 | 166 |
| 74.15 | 0.00 | - | 1 | 46 | 95.00 | 0.05 | 0.00 | - | 10 | 135 |
| 82.00 | 0.00 | - | 2 | 95 | 100.00 | 0.02 | 0.00 | - | 30 | 67 |
| 67.60 | 0.00 | - | 10 | 56 | 105.00 | 0.01 | 0.00 | - | 6 | 61 |
| 72.60 | 0.00 | - | 39 | 44 | 110.00 | 0.01 | 0.00 | - | 2 | 1,816 |
| 69.86 | 0.00 | - | 1 | 65 | 115.00 | 0.01 | 0.00 | - | 2 | 64 |
| 62.28 | 0.00 | - | 1 | 60 | 120.00 | 0.01 | 0.00 | - | 15 | 289 |
| 60.17 | 0.00 | - | 1 | 87 | 125.00 | 0.04 | 0.00 | - | 6 | 207 |
| 54.87 | 0.00 | - | 2 | 181 | 130.00 | 0.03 | 0.00 | - | 6 | 219 |
| 55.97 | 0.00 | - | 1 | 47 | 135.00 | 0.01 | 0.00 | - | 18 | 262 |
| 39.94 | 0.00 | - | 10 | 239 | 140.00 | 0.01 | 0.00 | - | 2 | 476 |
| 33.28 | -7.21 | -17.81% | 1 | 90 | 145.00 | 0.43 | 0.00 | - | 1 | 299 |
| 28.00 | -5.00 | -15.15% | 8 | 171 | 150.00 | 0.01 | 0.00 | - | 3 | 629 |
| 23.46 | 0.00 | - | 4 | 72 | 155.00 | 0.02 | +0.01 | +100.00% | 5 | 459 |
| 21.20 | -1.77 | -7.71% | 3 | 66 | 157.50 | 0.01 | 0.00 | - | 1 | 33 |
| 19.13 | +1.13 | +6.28% | 3 | 328 | 160.00 | 0.03 | 0.00 | - | 14 | 791 |
| 16.40 | -3.10 | -15.90% | 10 | 75 | 162.50 | 0.04 | 0.00 | - | 4 | 166 |
| 13.30 | -0.36 | -2.64% | 7 | 829 | 165.00 | 0.02 | -0.03 | -60.00% | 1 | 1,358 |
| 10.90 | -6.41 | -37.03% | 4 | 237 | 167.50 | 0.02 | -0.17 | -89.47% | 15 | 367 |
| 8.60 | +0.31 | +3.74% | 47 | 1,413 | 170.00 | 0.04 | -0.01 | -20.00% | 27 | 965 |
| 5.63 | -0.37 | -6.17% | 5 | 341 | 172.50 | 0.01 | -0.10 | -90.91% | 42 | 438 |
| 4.00 | -0.06 | -1.48% | 22 | 770 | 175.00 | 0.01 | -0.29 | -96.67% | 208 | 1,072 |
| 1.55 | -0.74 | -32.31% | 442 | 380 | 177.50 | 0.10 | -0.76 | -88.37% | 272 | 375 |
| 0.05 | -0.93 | -94.90% | 298 | 759 | 180.00 | 1.41 | -0.58 | -29.15% | 185 | 697 |
| 0.01 | -0.34 | -97.14% | 160 | 666 | 182.50 | 3.70 | -0.30 | -7.50% | 61 | 338 |
| 0.01 | -0.13 | -92.86% | 767 | 1,621 | 185.00 | 6.80 | +0.29 | +4.45% | 34 | 750 |
| 0.02 | -0.06 | -85.71% | 53 | 632 | 187.50 | 8.70 | -2.93 | -25.19% | 1 | 178 |
| 0.01 | -0.08 | -88.89% | 118 | 1,539 | 190.00 | 11.76 | +0.35 | +3.07% | 49 | 535 |
| 0.02 | -0.15 | -88.24% | 96 | 557 | 192.50 | 15.16 | +2.13 | +16.35% | 2 | 17 |
| 0.01 | -0.01 | -50.00% | 62 | 870 | 195.00 | 15.83 | -0.10 | -0.63% | 7 | 1,120 |
| 0.16 | +0.14 | +700.00% | 11 | 163 | 197.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 10 | 2,881 | 200.00 | 21.21 | +1.46 | +7.39% | 8 | 816 |
| 0.02 | 0.00 | - | 10 | 146 | 202.50 | - | - | - | - | - |
| 0.15 | -0.08 | -34.78% | 2 | 312 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 207.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 7 | 1,240 | 210.00 | 32.35 | 0.00 | - | 680 | 280 |
| 0.01 | 0.00 | - | 1 | 7 | 212.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 845 | 215.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 3,031 | 220.00 | 42.15 | 0.00 | - | 70 | 0 |
| 0.01 | 0.00 | - | 41 | 506 | 225.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 2,249 | 230.00 | 52.35 | 0.00 | - | 380 | 15 |
| 0.01 | 0.00 | - | 4 | 948 | 240.00 | 55.24 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 1,211 | 250.00 | 82.37 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 1 | 1,785 | 260.00 | 93.50 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 15 | 463 | 270.00 | 79.49 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 227 | 280.00 | 52.13 | 0.00 | - | 10 | 10 |
| 0.01 | 0.00 | - | 1 | 430 | 290.00 | 54.49 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 87 | 385 | 300.00 | 66.00 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 30 | 112 | 310.00 | 85.70 | 0.00 | - | - | 10 |
| 0.02 | 0.00 | - | 1 | 152 | 320.00 | 115.70 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 70 | 183 | 330.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 18 | 44 | 340.00 | 121.60 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 1 | 50 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 107 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 180 | 353 | 370.00 | - | - | - | - | - |
