Deutsche Märkte öffnen in 5 Stunden 20 Minuten
Nikkei 225
39.179,75 +141,59 (+0,36%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.441,16 -186,94 (-0,29%) CMC Crypto 200
1.438,98 -7,70 (-0,53%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
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 | 137.25 | 141.05 | 0.00 | - | 2 | 25 | 192.19% |
| 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 | 286.28% |
| ZS240719C00070000 | 2023-11-13 11:48AM EDT | 70.00 | 110.28 | 143.15 | 144.45 | 0.00 | - | 1 | 54 | 537.06% |
| 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 | 881.25% |
| 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 | 848.15% |
| ZS240719C00100000 | 2024-06-06 10:24AM EDT | 100.00 | 78.99 | 82.80 | 86.45 | 0.00 | - | 1 | 19 | 105.42% |
| ZS240719C00105000 | 2024-02-26 3:28PM EDT | 105.00 | 140.15 | 88.85 | 92.65 | 0.00 | - | 1 | 18 | 218.76% |
| ZS240719C00110000 | 2024-05-30 11:52AM EDT | 110.00 | 51.91 | 72.80 | 76.55 | 0.00 | - | 13 | 0 | 92.14% |
| ZS240719C00115000 | 2024-06-06 12:37PM EDT | 115.00 | 64.78 | 67.85 | 71.55 | 0.00 | - | 6 | 29 | 85.79% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 120.00 | 52.76 | 59.50 | 61.75 | 0.00 | - | 13 | 183 | 0.00% |
| ZS240719C00125000 | 2024-06-05 9:43AM EDT | 125.00 | 61.00 | 57.95 | 61.65 | +12.89 | +26.79% | 4 | 41 | 74.61% |
| ZS240719C00130000 | 2024-06-06 11:41AM EDT | 130.00 | 50.00 | 53.70 | 55.95 | 0.00 | - | 1 | 105 | 68.70% |
| ZS240719C00135000 | 2024-06-07 3:46PM EDT | 135.00 | 47.61 | 48.80 | 51.80 | 0.00 | - | 2 | 95 | 69.07% |
| ZS240719C00140000 | 2024-05-31 10:28AM EDT | 140.00 | 48.80 | 43.90 | 46.85 | +17.30 | +54.92% | 1 | 151 | 63.48% |
| ZS240719C00145000 | 2024-06-10 1:54PM EDT | 145.00 | 40.32 | 39.20 | 41.95 | +12.81 | +46.56% | 25 | 105 | 59.17% |
| ZS240719C00150000 | 2024-06-07 11:29AM EDT | 150.00 | 31.00 | 34.75 | 37.10 | 0.00 | - | 1 | 89 | 55.90% |
| ZS240719C00155000 | 2024-06-05 12:18PM EDT | 155.00 | 22.20 | 30.15 | 32.75 | 0.00 | - | 1 | 42 | 53.35% |
| ZS240719C00160000 | 2024-06-10 3:34PM EDT | 160.00 | 27.21 | 25.70 | 27.75 | +5.98 | +28.17% | 5 | 0 | 54.83% |
| ZS240719C00165000 | 2024-06-10 1:54PM EDT | 165.00 | 21.83 | 21.35 | 23.30 | +2.58 | +13.40% | 32 | 209 | 50.40% |
| ZS240719C00170000 | 2024-06-10 2:05PM EDT | 170.00 | 17.62 | 17.45 | 18.60 | +2.22 | +14.42% | 41 | 507 | 44.12% |
| ZS240719C00175000 | 2024-06-10 3:57PM EDT | 175.00 | 14.00 | 13.80 | 14.20 | +1.50 | +12.00% | 87 | 0 | 38.73% |
| ZS240719C00180000 | 2024-06-10 3:21PM EDT | 180.00 | 11.40 | 10.70 | 10.95 | +2.04 | +21.79% | 74 | 0 | 37.35% |
| ZS240719C00185000 | 2024-06-10 2:32PM EDT | 185.00 | 7.98 | 8.05 | 8.35 | +1.03 | +14.82% | 94 | 506 | 36.95% |
| ZS240719C00190000 | 2024-06-10 3:26PM EDT | 190.00 | 6.39 | 5.90 | 6.15 | +1.37 | +27.29% | 175 | 0 | 36.38% |
| ZS240719C00195000 | 2024-06-10 3:48PM EDT | 195.00 | 4.48 | 4.20 | 4.45 | +0.78 | +21.08% | 157 | 1,003 | 36.13% |
| ZS240719C00200000 | 2024-06-10 3:51PM EDT | 200.00 | 3.20 | 2.94 | 3.15 | +0.79 | +32.78% | 130 | 639 | 35.99% |
| ZS240719C00210000 | 2024-06-10 2:25PM EDT | 210.00 | 1.39 | 1.34 | 1.51 | +0.22 | +18.80% | 73 | 1,355 | 36.06% |
| ZS240719C00220000 | 2024-06-10 3:59PM EDT | 220.00 | 0.64 | 0.56 | 0.71 | +0.14 | +28.00% | 41 | 667 | 36.62% |
| ZS240719C00230000 | 2024-06-10 3:07PM EDT | 230.00 | 0.28 | 0.24 | 0.81 | +0.02 | +7.69% | 9 | 0 | 44.58% |
| ZS240719C00240000 | 2024-06-10 3:40PM EDT | 240.00 | 0.19 | 0.11 | 0.25 | +0.04 | +26.67% | 2 | 319 | 41.07% |
| ZS240719C00250000 | 2024-06-06 10:28AM EDT | 250.00 | 0.11 | 0.04 | 0.18 | +0.04 | +57.14% | 2 | 0 | 43.95% |
| ZS240719C00260000 | 2024-06-10 10:20AM EDT | 260.00 | 0.33 | 0.02 | 0.33 | +0.23 | +230.00% | 5 | 0 | 53.22% |
| ZS240719C00270000 | 2024-06-06 9:46AM EDT | 270.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | 1 | 0 | 57.23% |
| ZS240719C00280000 | 2024-06-05 12:15PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 49.02% |
| ZS240719C00290000 | 2024-05-20 10:08AM EDT | 290.00 | 0.33 | 0.01 | 0.55 | 0.00 | - | 20 | 230 | 64.99% |
| ZS240719C00300000 | 2024-06-10 11:45AM EDT | 300.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 2 | 260 | 56.64% |
| ZS240719C00310000 | 2024-05-20 11:52AM EDT | 310.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 1 | 18 | 72.41% |
| ZS240719C00320000 | 2024-06-05 2:52PM EDT | 320.00 | 0.06 | 0.00 | 0.57 | 0.00 | - | 2 | 51 | 76.56% |
| ZS240719C00330000 | 2024-04-09 11:59AM EDT | 330.00 | 0.22 | 0.00 | 1.32 | 0.00 | - | 1 | 35 | 90.63% |
| ZS240719C00340000 | 2024-03-19 9:44AM EDT | 340.00 | 0.51 | 0.02 | 0.50 | 0.00 | - | 1 | 41 | 82.47% |
| ZS240719C00350000 | 2024-05-30 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 14 | 86.52% |
| ZS240719C00360000 | 2024-03-04 12:22PM EDT | 360.00 | 1.25 | 0.01 | 0.45 | 0.00 | - | 2 | 26 | 87.40% |
| ZS240719C00370000 | 2024-03-28 3:08PM EDT | 370.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 148 | 91.31% |
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 | 185.94% |
| ZS240719P00050000 | 2024-06-10 1:21PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 0 | 121.88% |
| ZS240719P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 62 | 157.23% |
| ZS240719P00060000 | 2023-12-26 2:36PM EDT | 60.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 150.78% |
| ZS240719P00065000 | 2024-02-06 1:34PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 123.83% |
| ZS240719P00070000 | 2023-11-29 3:08PM EDT | 70.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 2 | 18 | 156.30% |
| ZS240719P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 440 | 126.17% |
| ZS240719P00080000 | 2024-04-16 10:03AM EDT | 80.00 | 0.30 | 0.01 | 1.77 | 0.00 | - | 10 | 385 | 144.82% |
| ZS240719P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 1 | 534 | 140.23% |
| ZS240719P00090000 | 2024-04-19 3:00PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 50.00% |
| ZS240719P00095000 | 2024-05-30 3:53PM EDT | 95.00 | 0.30 | 0.00 | 0.08 | 0.00 | - | 235 | 0 | 76.17% |
| ZS240719P00100000 | 2024-06-05 3:57PM EDT | 100.00 | 0.04 | 0.00 | 0.57 | 0.00 | - | 3 | 254 | 90.43% |
| ZS240719P00105000 | 2024-06-03 3:30PM EDT | 105.00 | 0.14 | 0.01 | 0.58 | 0.00 | - | 2 | 51 | 84.33% |
| ZS240719P00110000 | 2024-06-06 2:43PM EDT | 110.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 4 | 0 | 66.21% |
| ZS240719P00115000 | 2024-06-06 2:43PM EDT | 115.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 2 | 298 | 63.67% |
| ZS240719P00120000 | 2024-06-04 3:01PM EDT | 120.00 | 0.23 | 0.01 | 0.66 | 0.00 | - | 2 | 142 | 67.68% |
| ZS240719P00125000 | 2024-06-06 11:04AM EDT | 125.00 | 0.18 | 0.02 | 0.37 | 0.00 | - | 2 | 845 | 56.93% |
| ZS240719P00130000 | 2024-06-10 9:57AM EDT | 130.00 | 0.09 | 0.04 | 0.15 | -0.05 | -35.71% | 30 | 89 | 49.81% |
| ZS240719P00135000 | 2024-06-10 9:35AM EDT | 135.00 | 0.17 | 0.05 | 0.22 | -0.03 | -15.00% | 10 | 171 | 47.75% |
| ZS240719P00140000 | 2024-06-07 3:48PM EDT | 140.00 | 0.20 | 0.08 | 0.26 | -0.05 | -20.00% | 3 | 985 | 44.09% |
| ZS240719P00145000 | 2024-06-10 2:41PM EDT | 145.00 | 0.29 | 0.12 | 0.34 | -0.07 | -19.44% | 38 | 0 | 41.16% |
| ZS240719P00150000 | 2024-06-10 1:11PM EDT | 150.00 | 0.44 | 0.30 | 0.51 | -0.20 | -31.25% | 62 | 0 | 39.28% |
| ZS240719P00155000 | 2024-06-10 3:04PM EDT | 155.00 | 0.65 | 0.46 | 0.74 | -0.25 | -27.78% | 41 | 332 | 37.18% |
| ZS240719P00160000 | 2024-06-10 2:41PM EDT | 160.00 | 1.08 | 0.99 | 1.13 | -0.33 | -23.40% | 48 | 658 | 35.65% |
| ZS240719P00165000 | 2024-06-10 3:54PM EDT | 165.00 | 1.73 | 1.60 | 1.78 | -0.49 | -22.07% | 88 | 925 | 34.67% |
| ZS240719P00170000 | 2024-06-10 3:54PM EDT | 170.00 | 2.63 | 2.58 | 2.74 | -0.97 | -26.94% | 129 | 1,726 | 33.84% |
| ZS240719P00175000 | 2024-06-10 3:09PM EDT | 175.00 | 4.00 | 3.90 | 4.10 | -0.95 | -19.19% | 41 | 425 | 33.16% |
| ZS240719P00180000 | 2024-06-10 3:37PM EDT | 180.00 | 5.50 | 5.70 | 5.90 | -1.70 | -23.61% | 33 | 588 | 32.46% |
| ZS240719P00185000 | 2024-06-10 3:38PM EDT | 185.00 | 7.65 | 8.05 | 8.25 | -1.80 | -19.05% | 96 | 336 | 32.00% |
| ZS240719P00190000 | 2024-06-10 3:26PM EDT | 190.00 | 10.40 | 10.90 | 11.10 | -2.75 | -20.91% | 51 | 0 | 31.49% |
| ZS240719P00195000 | 2024-06-10 2:52PM EDT | 195.00 | 14.30 | 14.10 | 14.45 | -7.40 | -34.10% | 6 | 165 | 31.04% |
| ZS240719P00200000 | 2024-06-10 3:56PM EDT | 200.00 | 18.30 | 17.90 | 18.30 | -4.53 | -19.84% | 9 | 203 | 30.93% |
| ZS240719P00210000 | 2024-06-06 11:19AM EDT | 210.00 | 25.00 | 25.50 | 27.75 | -7.13 | -22.19% | 15 | 401 | 37.16% |
| ZS240719P00220000 | 2024-06-06 12:19PM EDT | 220.00 | 42.60 | 35.05 | 36.95 | 0.00 | - | 10 | 142 | 38.32% |
| ZS240719P00230000 | 2024-06-10 3:11PM EDT | 230.00 | 45.67 | 44.20 | 47.20 | -5.93 | -11.49% | 2 | 68 | 47.95% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 240.00 | 71.67 | 60.65 | 62.65 | 0.00 | - | 4 | 94 | 86.90% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 250.00 | 76.30 | 70.10 | 73.00 | 0.00 | - | 1 | 1 | 94.03% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 260.00 | 86.70 | 79.55 | 82.80 | 0.00 | - | 69 | 0 | 98.86% |
| 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 | 184.45 | 188.10 | 0.00 | - | 3 | 0 | 88.28% |
