Deutsche Märkte schließen in 5 Stunden 21 Minuten
DAX
18.338,56 +128,01 (+0,70%) Euro Stoxx 50
4.914,31 +11,71 (+0,24%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.340,40 +3,80 (+0,16%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.376,58 +245,64 (+0,43%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240705C00095000 | 2024-06-17 10:29AM EDT | 95.00 | 87.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240705C00100000 | 2024-06-13 1:47PM EDT | 100.00 | 81.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZS240705C00140000 | 2024-06-27 11:43AM EDT | 140.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240705C00145000 | 2024-06-10 3:03PM EDT | 145.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240705C00150000 | 2024-05-23 1:06PM EDT | 150.00 | 28.92 | 28.20 | 32.05 | 0.00 | - | - | 2 | 0.00% |
| ZS240705C00160000 | 2024-06-27 9:36AM EDT | 160.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240705C00165000 | 2024-06-26 11:37AM EDT | 165.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240705C00170000 | 2024-06-27 11:22AM EDT | 170.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240705C00172500 | 2024-06-25 11:31AM EDT | 172.50 | 11.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240705C00175000 | 2024-06-27 3:40PM EDT | 175.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ZS240705C00177500 | 2024-06-27 1:32PM EDT | 177.50 | 14.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240705C00180000 | 2024-06-27 3:59PM EDT | 180.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| ZS240705C00182500 | 2024-06-27 3:58PM EDT | 182.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| ZS240705C00185000 | 2024-06-27 3:56PM EDT | 185.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| ZS240705C00187500 | 2024-06-27 3:54PM EDT | 187.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| ZS240705C00190000 | 2024-06-27 3:59PM EDT | 190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 0.78% |
| ZS240705C00192500 | 2024-06-27 3:59PM EDT | 192.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 3.13% |
| ZS240705C00195000 | 2024-06-27 3:59PM EDT | 195.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 6.25% |
| ZS240705C00197500 | 2024-06-27 3:59PM EDT | 197.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| ZS240705C00200000 | 2024-06-27 3:58PM EDT | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,393 | 0 | 6.25% |
| ZS240705C00205000 | 2024-06-27 3:42PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| ZS240705C00207500 | 2024-06-27 1:36PM EDT | 207.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240705C00210000 | 2024-06-27 1:11PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZS240705C00215000 | 2024-06-12 1:37PM EDT | 215.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS240705C00220000 | 2024-06-27 2:30PM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| ZS240705C00230000 | 2024-06-27 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240705P00120000 | 2024-06-03 10:25AM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240705P00125000 | 2024-06-26 3:46PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS240705P00130000 | 2024-06-03 3:52PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240705P00135000 | 2024-06-27 10:05AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS240705P00140000 | 2024-06-05 12:23PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240705P00145000 | 2024-06-26 11:58AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240705P00150000 | 2024-06-26 11:37AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS240705P00155000 | 2024-06-27 3:14PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240705P00160000 | 2024-06-27 3:14PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240705P00162500 | 2024-06-26 10:37AM EDT | 162.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS240705P00165000 | 2024-06-27 1:54PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ZS240705P00167500 | 2024-06-27 12:35PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ZS240705P00170000 | 2024-06-27 3:41PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| ZS240705P00172500 | 2024-06-27 2:11PM EDT | 172.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| ZS240705P00175000 | 2024-06-27 3:29PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| ZS240705P00177500 | 2024-06-27 3:59PM EDT | 177.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| ZS240705P00180000 | 2024-06-27 3:57PM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| ZS240705P00182500 | 2024-06-27 3:56PM EDT | 182.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| ZS240705P00185000 | 2024-06-27 3:56PM EDT | 185.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| ZS240705P00187500 | 2024-06-27 3:54PM EDT | 187.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| ZS240705P00190000 | 2024-06-27 3:59PM EDT | 190.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| ZS240705P00195000 | 2024-06-27 1:39PM EDT | 195.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240705P00235000 | 2024-06-07 10:32AM EDT | 235.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
