Deutsche Märkte öffnen in 2 Stunden 22 Minuten
Nikkei 225
39.885,79 +254,73 (+0,64%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.800,50 -125,45 (-0,21%) CMC Crypto 200
1.348,38 +46,31 (+3,56%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240712C00140000 | 2024-06-18 1:25PM EDT | 140.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240712C00145000 | 2024-06-28 2:00PM EDT | 145.00 | 47.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00150000 | 2024-06-06 1:30PM EDT | 150.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00155000 | 2024-06-11 3:58PM EDT | 155.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00160000 | 2024-06-04 2:43PM EDT | 160.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00165000 | 2024-06-27 11:49AM EDT | 165.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZS240712C00170000 | 2024-06-28 11:50AM EDT | 170.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00175000 | 2024-07-01 3:58PM EDT | 175.00 | 23.65 | 0.00 | 0.00 | +10.65 | +81.92% | 1 | 0 | 0.00% |
| ZS240712C00177500 | 2024-06-27 11:43AM EDT | 177.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240712C00180000 | 2024-07-01 3:26PM EDT | 180.00 | 18.05 | 0.00 | 0.00 | +7.05 | +64.09% | 2 | 0 | 0.00% |
| ZS240712C00182500 | 2024-07-01 9:47AM EDT | 182.50 | 12.60 | 0.00 | 0.00 | +0.65 | +5.44% | 1 | 0 | 0.00% |
| ZS240712C00185000 | 2024-07-01 2:08PM EDT | 185.00 | 13.85 | 0.00 | 0.00 | +4.90 | +54.75% | 15 | 0 | 0.00% |
| ZS240712C00187500 | 2024-07-01 2:18PM EDT | 187.50 | 12.15 | 0.00 | 0.00 | +5.10 | +72.34% | 2 | 0 | 0.00% |
| ZS240712C00190000 | 2024-07-01 3:02PM EDT | 190.00 | 8.75 | 0.00 | 0.00 | +3.20 | +57.66% | 49 | 0 | 0.00% |
| ZS240712C00192500 | 2024-07-01 2:00PM EDT | 192.50 | 7.82 | 0.00 | 0.00 | +3.17 | +68.17% | 25 | 0 | 0.00% |
| ZS240712C00195000 | 2024-07-01 3:48PM EDT | 195.00 | 6.35 | 0.00 | 0.00 | +2.75 | +76.39% | 209 | 0 | 0.00% |
| ZS240712C00197500 | 2024-07-01 3:59PM EDT | 197.50 | 5.25 | 0.00 | 0.00 | +2.59 | +97.37% | 189 | 0 | 0.00% |
| ZS240712C00200000 | 2024-07-01 3:59PM EDT | 200.00 | 4.00 | 0.00 | 0.00 | +2.10 | +110.53% | 661 | 0 | 1.56% |
| ZS240712C00202500 | 2024-07-01 3:57PM EDT | 202.50 | 2.81 | 0.00 | 0.00 | +1.27 | +82.47% | 50 | 0 | 3.13% |
| ZS240712C00205000 | 2024-07-01 3:59PM EDT | 205.00 | 2.15 | 0.00 | 0.00 | +1.13 | +110.78% | 876 | 0 | 3.13% |
| ZS240712C00210000 | 2024-07-01 3:54PM EDT | 210.00 | 1.14 | 0.00 | 0.00 | +0.64 | +128.00% | 155 | 0 | 6.25% |
| ZS240712C00215000 | 2024-07-01 3:24PM EDT | 215.00 | 0.53 | 0.00 | 0.00 | +0.26 | +96.30% | 89 | 0 | 12.50% |
| ZS240712C00220000 | 2024-07-01 3:54PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | +0.11 | +78.57% | 28 | 0 | 12.50% |
| ZS240712C00225000 | 2024-07-01 12:55PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 1 | 0 | 12.50% |
| ZS240712C00230000 | 2024-07-01 12:02PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | -1.19 | -79.87% | 1 | 0 | 25.00% |
| ZS240712C00240000 | 2024-06-10 10:11AM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240712P00095000 | 2024-07-01 10:36AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 9 | 0 | 50.00% |
| ZS240712P00120000 | 2024-07-01 11:01AM EDT | 120.00 | 0.56 | 0.00 | 0.00 | +0.43 | +330.77% | 1 | 0 | 50.00% |
| ZS240712P00125000 | 2024-06-03 3:32PM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240712P00130000 | 2024-07-01 2:59PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | -0.17 | -94.44% | 6 | 0 | 50.00% |
| ZS240712P00135000 | 2024-05-31 12:59PM EDT | 135.00 | 0.78 | 0.00 | 0.56 | 0.00 | - | 1 | 0 | 112.01% |
| ZS240712P00140000 | 2024-06-27 10:41AM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240712P00145000 | 2024-06-10 1:02PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240712P00150000 | 2024-06-18 3:03PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240712P00155000 | 2024-06-25 12:57PM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240712P00160000 | 2024-07-01 12:42PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | -0.16 | -64.00% | 2 | 0 | 25.00% |
| ZS240712P00162500 | 2024-07-01 11:39AM EDT | 162.50 | 0.10 | 0.00 | 0.00 | -0.34 | -77.27% | 5 | 0 | 25.00% |
| ZS240712P00165000 | 2024-07-01 1:55PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | -0.17 | -73.91% | 1 | 0 | 25.00% |
| ZS240712P00167500 | 2024-07-01 12:39PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | -0.25 | -71.43% | 55 | 0 | 25.00% |
| ZS240712P00170000 | 2024-07-01 1:55PM EDT | 170.00 | 0.22 | 0.00 | 0.00 | -0.22 | -50.00% | 6 | 0 | 25.00% |
| ZS240712P00172500 | 2024-07-01 12:41PM EDT | 172.50 | 0.14 | 0.00 | 0.00 | -0.27 | -65.85% | 21 | 0 | 12.50% |
| ZS240712P00175000 | 2024-07-01 3:56PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | -0.22 | -62.86% | 7 | 0 | 12.50% |
| ZS240712P00177500 | 2024-07-01 9:37AM EDT | 177.50 | 0.48 | 0.00 | 0.00 | -0.09 | -15.79% | 1 | 0 | 12.50% |
| ZS240712P00180000 | 2024-07-01 3:56PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | -0.46 | -63.89% | 35 | 0 | 12.50% |
| ZS240712P00182500 | 2024-07-01 3:02PM EDT | 182.50 | 0.43 | 0.00 | 0.00 | -0.71 | -62.28% | 35 | 0 | 12.50% |
| ZS240712P00185000 | 2024-07-01 3:52PM EDT | 185.00 | 0.64 | 0.00 | 0.00 | -1.02 | -61.45% | 19 | 0 | 12.50% |
| ZS240712P00187500 | 2024-07-01 3:02PM EDT | 187.50 | 1.05 | 0.00 | 0.00 | -1.25 | -54.35% | 16 | 0 | 6.25% |
| ZS240712P00190000 | 2024-07-01 3:02PM EDT | 190.00 | 1.56 | 0.00 | 0.00 | -1.64 | -51.25% | 23 | 0 | 6.25% |
| ZS240712P00192500 | 2024-07-01 1:47PM EDT | 192.50 | 2.12 | 0.00 | 0.00 | -2.33 | -52.36% | 7 | 0 | 3.13% |
| ZS240712P00195000 | 2024-07-01 3:52PM EDT | 195.00 | 2.81 | 0.00 | 0.00 | -2.73 | -49.28% | 27 | 0 | 3.13% |
| ZS240712P00200000 | 2024-07-01 3:21PM EDT | 200.00 | 5.47 | 0.00 | 0.00 | -26.88 | -83.09% | 10 | 0 | 0.00% |
| ZS240712P00205000 | 2024-06-03 11:48AM EDT | 205.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
