Deutsche Märkte schließen in 5 Stunden 52 Minuten
DAX
18.557,39 -120,48 (-0,65%) Euro Stoxx 50
4.997,18 -33,17 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.341,80 -14,70 (-0,62%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.373,79 -384,34 (-0,61%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628C00140000 | 2024-05-28 11:42AM EDT | 140.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240628C00155000 | 2024-05-28 3:59PM EDT | 155.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240628C00160000 | 2024-05-28 3:59PM EDT | 160.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240628C00165000 | 2024-05-28 1:23PM EDT | 165.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ZS240628C00170000 | 2024-05-28 3:59PM EDT | 170.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| ZS240628C00175000 | 2024-05-28 2:27PM EDT | 175.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS240628C00180000 | 2024-05-28 10:57AM EDT | 180.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ZS240628C00185000 | 2024-05-28 2:22PM EDT | 185.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ZS240628C00190000 | 2024-05-28 3:59PM EDT | 190.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240628C00195000 | 2024-05-28 2:22PM EDT | 195.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240628C00200000 | 2024-05-28 3:42PM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZS240628C00205000 | 2024-05-28 12:27PM EDT | 205.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240628C00210000 | 2024-05-28 9:58AM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240628C00215000 | 2024-05-24 1:36PM EDT | 215.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS240628C00220000 | 2024-05-28 10:27AM EDT | 220.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240628C00225000 | 2024-05-28 2:22PM EDT | 225.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240628C00230000 | 2024-05-28 9:34AM EDT | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS240628C00235000 | 2024-05-20 2:13PM EDT | 235.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS240628C00240000 | 2024-05-28 10:17AM EDT | 240.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240628C00245000 | 2024-05-23 2:43PM EDT | 245.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240628C00250000 | 2024-05-24 2:28PM EDT | 250.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628P00125000 | 2024-05-22 10:47AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS240628P00130000 | 2024-05-28 1:19PM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZS240628P00135000 | 2024-05-28 2:05PM EDT | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZS240628P00140000 | 2024-05-28 1:11PM EDT | 140.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS240628P00145000 | 2024-05-24 9:48AM EDT | 145.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZS240628P00150000 | 2024-05-28 2:57PM EDT | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZS240628P00155000 | 2024-05-28 1:14PM EDT | 155.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240628P00160000 | 2024-05-28 3:30PM EDT | 160.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ZS240628P00165000 | 2024-05-28 3:28PM EDT | 165.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZS240628P00170000 | 2024-05-28 9:38AM EDT | 170.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240628P00175000 | 2024-05-28 1:02PM EDT | 175.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240628P00180000 | 2024-05-23 1:38PM EDT | 180.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZS240628P00190000 | 2024-05-28 10:02AM EDT | 190.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240628P00210000 | 2024-05-20 2:08PM EDT | 210.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
