Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
39.730,38 +388,84 (+0,99%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.993,30 +919,67 (+1,61%) CMC Crypto 200
1.290,36 +24,22 (+1,91%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719C00045000 | 2024-06-06 3:52PM EDT | 45.00 | 134.86 | 142.35 | 145.90 | 0.00 | - | 2 | 25 | 361.72% |
| ZS240719C00050000 | 2024-02-05 10:30AM EDT | 50.00 | 185.30 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ZS240719C00055000 | 2023-11-28 10:36AM EDT | 55.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ZS240719C00060000 | 2023-09-19 9:42AM EDT | 60.00 | 98.02 | 118.10 | 121.20 | 0.00 | - | 1 | 56 | 0.00% |
| ZS240719C00065000 | 2023-10-20 9:36AM EDT | 65.00 | 104.85 | 124.35 | 126.25 | 0.00 | - | 1 | 5 | 250.59% |
| ZS240719C00070000 | 2023-11-13 11:48AM EDT | 70.00 | 110.28 | 143.15 | 144.45 | 0.00 | - | 1 | 54 | 641.65% |
| ZS240719C00075000 | 2023-07-17 1:22PM EDT | 75.00 | 84.80 | 72.30 | 73.20 | 0.00 | - | 1 | 20 | 0.00% |
| ZS240719C00080000 | 2024-01-05 12:38PM EDT | 80.00 | 133.09 | 164.45 | 168.00 | 0.00 | - | 2 | 45 | 1,060.25% |
| ZS240719C00085000 | 2023-09-05 2:20PM EDT | 85.00 | 83.90 | 74.90 | 75.95 | 0.00 | - | 2 | 7 | 0.00% |
| ZS240719C00090000 | 2023-08-21 10:36AM EDT | 90.00 | 63.45 | 73.45 | 74.40 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240719C00095000 | 2024-01-10 4:43PM EDT | 95.00 | 132.60 | 160.80 | 164.00 | 0.00 | - | 1 | 42 | 1,033.89% |
| ZS240719C00100000 | 2024-06-17 10:43AM EDT | 100.00 | 82.88 | 88.40 | 91.35 | 0.00 | - | 3 | 17 | 143.80% |
| ZS240719C00105000 | 2024-02-26 3:28PM EDT | 105.00 | 140.15 | 88.85 | 92.65 | 0.00 | - | 1 | 18 | 237.62% |
| ZS240719C00110000 | 2024-05-30 11:52AM EDT | 110.00 | 51.91 | 78.40 | 81.35 | 0.00 | - | 13 | 197 | 124.81% |
| ZS240719C00115000 | 2024-06-06 12:37PM EDT | 115.00 | 64.78 | 72.65 | 76.40 | 0.00 | - | 6 | 29 | 102.15% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 120.00 | 52.76 | 59.50 | 61.75 | 0.00 | - | 13 | 183 | 0.00% |
| ZS240719C00125000 | 2024-06-10 3:30PM EDT | 125.00 | 61.00 | 63.50 | 66.45 | 0.00 | - | 4 | 37 | 101.86% |
| ZS240719C00130000 | 2024-06-21 12:02PM EDT | 130.00 | 49.59 | 58.75 | 61.15 | 0.00 | - | 1 | 106 | 93.07% |
| ZS240719C00135000 | 2024-06-13 2:43PM EDT | 135.00 | 47.13 | 53.55 | 56.45 | 0.00 | - | 1 | 95 | 86.38% |
| ZS240719C00140000 | 2024-06-18 1:25PM EDT | 140.00 | 40.88 | 48.80 | 51.45 | 0.00 | - | 2 | 151 | 81.20% |
| ZS240719C00145000 | 2024-06-10 1:54PM EDT | 145.00 | 40.32 | 43.95 | 46.55 | 0.00 | - | 25 | 105 | 75.71% |
| ZS240719C00150000 | 2024-06-21 11:11AM EDT | 150.00 | 29.91 | 38.90 | 41.60 | 0.00 | - | 1 | 90 | 67.99% |
| ZS240719C00155000 | 2024-06-20 9:31AM EDT | 155.00 | 25.15 | 33.90 | 36.65 | 0.00 | - | 3 | 51 | 60.77% |
| ZS240719C00160000 | 2024-06-27 12:50PM EDT | 160.00 | 29.93 | 29.30 | 31.75 | +8.88 | +42.19% | 3 | 174 | 56.45% |
| ZS240719C00165000 | 2024-06-27 1:52PM EDT | 165.00 | 26.37 | 24.75 | 25.90 | +9.86 | +59.72% | 10 | 232 | 52.67% |
| ZS240719C00170000 | 2024-06-27 3:15PM EDT | 170.00 | 19.68 | 20.25 | 20.70 | +5.58 | +39.57% | 34 | 521 | 42.65% |
| ZS240719C00175000 | 2024-06-27 3:01PM EDT | 175.00 | 15.40 | 15.80 | 16.20 | +6.50 | +73.03% | 127 | 595 | 38.70% |
| ZS240719C00180000 | 2024-06-27 3:43PM EDT | 180.00 | 12.10 | 11.90 | 12.15 | +6.70 | +124.07% | 183 | 1,054 | 36.23% |
| ZS240719C00185000 | 2024-06-27 3:33PM EDT | 185.00 | 8.09 | 8.50 | 8.70 | +4.34 | +115.73% | 287 | 897 | 34.83% |
| ZS240719C00190000 | 2024-06-27 3:34PM EDT | 190.00 | 5.55 | 5.75 | 5.90 | +3.55 | +177.50% | 201 | 764 | 33.89% |
| ZS240719C00195000 | 2024-06-27 3:29PM EDT | 195.00 | 3.54 | 3.65 | 3.85 | +2.32 | +190.16% | 187 | 1,294 | 33.67% |
| ZS240719C00200000 | 2024-06-27 3:56PM EDT | 200.00 | 2.36 | 2.22 | 2.37 | +1.67 | +242.03% | 845 | 854 | 33.41% |
| ZS240719C00210000 | 2024-06-27 3:19PM EDT | 210.00 | 0.76 | 0.69 | 0.88 | +0.56 | +280.00% | 293 | 1,796 | 34.42% |
| ZS240719C00220000 | 2024-06-27 2:02PM EDT | 220.00 | 0.32 | 0.13 | 0.35 | +0.11 | +52.38% | 50 | 731 | 36.52% |
| ZS240719C00230000 | 2024-06-27 1:32PM EDT | 230.00 | 0.14 | 0.05 | 0.19 | +0.02 | +16.67% | 4 | 335 | 40.38% |
| ZS240719C00240000 | 2024-06-27 11:37AM EDT | 240.00 | 0.07 | 0.01 | 0.44 | +0.02 | +40.00% | 2 | 515 | 54.74% |
| ZS240719C00250000 | 2024-06-27 1:40PM EDT | 250.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 50 | 368 | 50.78% |
| ZS240719C00260000 | 2024-06-10 10:20AM EDT | 260.00 | 0.33 | 0.00 | 0.14 | 0.00 | - | 5 | 290 | 53.13% |
| ZS240719C00270000 | 2024-06-18 10:03AM EDT | 270.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 120 | 77.15% |
| ZS240719C00280000 | 2024-06-17 3:48PM EDT | 280.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 202 | 84.77% |
| ZS240719C00290000 | 2024-06-25 12:56PM EDT | 290.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 227 | 69.53% |
| ZS240719C00300000 | 2024-06-25 2:04PM EDT | 300.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 248 | 72.66% |
| ZS240719C00310000 | 2024-05-20 11:52AM EDT | 310.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 1 | 18 | 104.49% |
| ZS240719C00320000 | 2024-06-11 12:10PM EDT | 320.00 | 0.06 | 0.00 | 0.76 | 0.00 | - | 5 | 56 | 101.32% |
| ZS240719C00330000 | 2024-06-13 12:10PM EDT | 330.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 105.96% |
| ZS240719C00340000 | 2024-03-19 9:44AM EDT | 340.00 | 0.51 | 0.02 | 0.50 | 0.00 | - | 1 | 41 | 105.18% |
| ZS240719C00350000 | 2024-06-27 11:30AM EDT | 350.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 14 | 78.91% |
| ZS240719C00360000 | 2024-06-14 12:46PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 82.03% |
| ZS240719C00370000 | 2024-06-27 10:51AM EDT | 370.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 60 | 191 | 85.16% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719P00045000 | 2024-03-04 10:58AM EDT | 45.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 36 | 251.17% |
| ZS240719P00050000 | 2024-06-10 1:21PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 200.78% |
| ZS240719P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 62 | 213.28% |
| ZS240719P00060000 | 2023-12-26 2:36PM EDT | 60.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 204.69% |
| ZS240719P00065000 | 2024-02-06 1:34PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 168.75% |
| ZS240719P00070000 | 2023-11-29 3:08PM EDT | 70.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 2 | 18 | 212.70% |
| ZS240719P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 440 | 172.27% |
| ZS240719P00080000 | 2024-04-16 10:03AM EDT | 80.00 | 0.30 | 0.01 | 1.77 | 0.00 | - | 10 | 385 | 197.66% |
| ZS240719P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 1 | 534 | 191.75% |
| ZS240719P00090000 | 2024-04-19 3:00PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 50.00% |
| ZS240719P00095000 | 2024-06-25 11:40AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 293 | 95.31% |
| ZS240719P00100000 | 2024-06-05 3:57PM EDT | 100.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 3 | 254 | 121.00% |
| ZS240719P00105000 | 2024-06-14 1:22PM EDT | 105.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 1 | 50 | 110.74% |
| ZS240719P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 0.22 | 0.00 | 0.17 | 0.00 | - | 9 | 161 | 91.60% |
| ZS240719P00115000 | 2024-06-06 2:43PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 298 | 104.59% |
| ZS240719P00120000 | 2024-06-25 12:35PM EDT | 120.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 3 | 140 | 83.79% |
| ZS240719P00125000 | 2024-06-26 3:45PM EDT | 125.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 842 | 80.37% |
| ZS240719P00130000 | 2024-06-27 10:10AM EDT | 130.00 | 0.03 | 0.00 | 0.29 | -0.08 | -72.73% | 2 | 101 | 70.51% |
| ZS240719P00135000 | 2024-06-11 9:40AM EDT | 135.00 | 0.27 | 0.00 | 0.81 | 0.00 | - | 2 | 169 | 75.68% |
| ZS240719P00140000 | 2024-06-25 2:21PM EDT | 140.00 | 0.22 | 0.04 | 0.38 | +0.17 | +340.00% | 1 | 968 | 61.43% |
| ZS240719P00145000 | 2024-06-27 2:46PM EDT | 145.00 | 0.13 | 0.03 | 0.23 | -0.10 | -43.48% | 16 | 738 | 51.27% |
| ZS240719P00150000 | 2024-06-27 12:59PM EDT | 150.00 | 0.15 | 0.04 | 0.30 | -0.04 | -21.05% | 14 | 795 | 52.25% |
| ZS240719P00155000 | 2024-06-27 12:59PM EDT | 155.00 | 0.17 | 0.10 | 0.22 | -0.16 | -48.48% | 7 | 328 | 43.51% |
| ZS240719P00160000 | 2024-06-27 1:02PM EDT | 160.00 | 0.18 | 0.15 | 0.42 | -0.37 | -67.27% | 33 | 1,241 | 42.63% |
| ZS240719P00165000 | 2024-06-27 3:54PM EDT | 165.00 | 0.37 | 0.20 | 0.37 | -0.66 | -64.08% | 63 | 1,299 | 35.23% |
| ZS240719P00170000 | 2024-06-27 2:12PM EDT | 170.00 | 0.74 | 0.58 | 0.68 | -1.12 | -60.22% | 85 | 1,743 | 33.64% |
| ZS240719P00175000 | 2024-06-27 3:21PM EDT | 175.00 | 1.32 | 1.16 | 1.24 | -2.18 | -62.29% | 114 | 505 | 32.31% |
| ZS240719P00180000 | 2024-06-27 3:42PM EDT | 180.00 | 2.34 | 2.12 | 2.24 | -3.16 | -57.45% | 76 | 749 | 31.52% |
| ZS240719P00185000 | 2024-06-27 3:54PM EDT | 185.00 | 3.85 | 3.65 | 3.80 | -4.45 | -53.61% | 74 | 565 | 30.86% |
| ZS240719P00190000 | 2024-06-27 1:41PM EDT | 190.00 | 5.74 | 5.90 | 6.05 | -6.93 | -54.70% | 9 | 498 | 30.38% |
| ZS240719P00195000 | 2024-06-27 1:42PM EDT | 195.00 | 8.55 | 8.80 | 9.05 | -10.00 | -53.91% | 18 | 179 | 30.24% |
| ZS240719P00200000 | 2024-06-27 1:52PM EDT | 200.00 | 12.99 | 12.35 | 12.70 | -5.18 | -28.51% | 11 | 202 | 30.24% |
| ZS240719P00210000 | 2024-06-24 1:16PM EDT | 210.00 | 30.00 | 20.50 | 21.40 | 0.00 | - | 3 | 355 | 31.10% |
| ZS240719P00220000 | 2024-06-20 2:45PM EDT | 220.00 | 41.10 | 29.20 | 32.05 | 0.00 | - | 5 | 42 | 49.22% |
| ZS240719P00230000 | 2024-06-27 1:09PM EDT | 230.00 | 40.35 | 39.60 | 42.00 | -10.90 | -21.27% | 2 | 68 | 58.55% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 240.00 | 71.67 | 60.65 | 62.65 | 0.00 | - | 4 | 94 | 142.04% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 250.00 | 76.30 | 70.10 | 73.00 | 0.00 | - | 1 | 1 | 152.95% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 260.00 | 86.70 | 79.55 | 82.80 | 0.00 | - | 69 | 0 | 161.23% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 270.00 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240719P00280000 | 2024-02-28 1:04PM EDT | 280.00 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 0.00% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 290.00 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240719P00310000 | 2024-01-11 2:46PM EDT | 310.00 | 84.55 | 63.15 | 65.85 | 0.00 | - | - | 1 | 0.00% |
| ZS240719P00320000 | 2024-02-02 1:53PM EDT | 320.00 | 81.00 | 100.00 | 103.90 | 0.00 | - | 5 | 7 | 0.00% |
| ZS240719P00330000 | 2024-01-02 10:30AM EDT | 330.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00350000 | 2024-02-21 10:30AM EDT | 350.00 | 142.60 | 153.00 | 157.05 | 0.00 | - | - | 0 | 0.00% |
| ZS240719P00370000 | 2024-05-31 3:26PM EDT | 370.00 | 201.85 | 179.20 | 182.05 | 0.00 | - | 3 | 0 | 148.97% |
