Deutsche Märkte öffnen in 4 Stunden 57 Minuten

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,20+10,28 (+5,75%)
Börsenschluss: 04:00PM EDT
190,00 +0,80 (+0,42%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZS240719C000450002024-06-06 3:52PM EDT45.00134.86142.35145.900.00-225361.72%
ZS240719C000500002024-02-05 10:30AM EDT50.00185.300.000.000.00-5350.00%
ZS240719C000550002023-11-28 10:36AM EDT55.00131.500.000.000.00-1210.00%
ZS240719C000600002023-09-19 9:42AM EDT60.0098.02118.10121.200.00-1560.00%
ZS240719C000650002023-10-20 9:36AM EDT65.00104.85124.35126.250.00-15250.59%
ZS240719C000700002023-11-13 11:48AM EDT70.00110.28143.15144.450.00-154641.65%
ZS240719C000750002023-07-17 1:22PM EDT75.0084.8072.3073.200.00-1200.00%
ZS240719C000800002024-01-05 12:38PM EDT80.00133.09164.45168.000.00-2451,060.25%
ZS240719C000850002023-09-05 2:20PM EDT85.0083.9074.9075.950.00-270.00%
ZS240719C000900002023-08-21 10:36AM EDT90.0063.4573.4574.400.00-1140.00%
ZS240719C000950002024-01-10 4:43PM EDT95.00132.60160.80164.000.00-1421,033.89%
ZS240719C001000002024-06-17 10:43AM EDT100.0082.8888.4091.350.00-317143.80%
ZS240719C001050002024-02-26 3:28PM EDT105.00140.1588.8592.650.00-118237.62%
ZS240719C001100002024-05-30 11:52AM EDT110.0051.9178.4081.350.00-13197124.81%
ZS240719C001150002024-06-06 12:37PM EDT115.0064.7872.6576.400.00-629102.15%
ZS240719C001200002024-04-19 12:05PM EDT120.0052.7659.5061.750.00-131830.00%
ZS240719C001250002024-06-10 3:30PM EDT125.0061.0063.5066.450.00-437101.86%
ZS240719C001300002024-06-21 12:02PM EDT130.0049.5958.7561.150.00-110693.07%
ZS240719C001350002024-06-13 2:43PM EDT135.0047.1353.5556.450.00-19586.38%
ZS240719C001400002024-06-18 1:25PM EDT140.0040.8848.8051.450.00-215181.20%
ZS240719C001450002024-06-10 1:54PM EDT145.0040.3243.9546.550.00-2510575.71%
ZS240719C001500002024-06-21 11:11AM EDT150.0029.9138.9041.600.00-19067.99%
ZS240719C001550002024-06-20 9:31AM EDT155.0025.1533.9036.650.00-35160.77%
ZS240719C001600002024-06-27 12:50PM EDT160.0029.9329.3031.75+8.88+42.19%317456.45%
ZS240719C001650002024-06-27 1:52PM EDT165.0026.3724.7525.90+9.86+59.72%1023252.67%
ZS240719C001700002024-06-27 3:15PM EDT170.0019.6820.2520.70+5.58+39.57%3452142.65%
ZS240719C001750002024-06-27 3:01PM EDT175.0015.4015.8016.20+6.50+73.03%12759538.70%
ZS240719C001800002024-06-27 3:43PM EDT180.0012.1011.9012.15+6.70+124.07%1831,05436.23%
ZS240719C001850002024-06-27 3:33PM EDT185.008.098.508.70+4.34+115.73%28789734.83%
ZS240719C001900002024-06-27 3:34PM EDT190.005.555.755.90+3.55+177.50%20176433.89%
ZS240719C001950002024-06-27 3:29PM EDT195.003.543.653.85+2.32+190.16%1871,29433.67%
ZS240719C002000002024-06-27 3:56PM EDT200.002.362.222.37+1.67+242.03%84585433.41%
ZS240719C002100002024-06-27 3:19PM EDT210.000.760.690.88+0.56+280.00%2931,79634.42%
ZS240719C002200002024-06-27 2:02PM EDT220.000.320.130.35+0.11+52.38%5073136.52%
ZS240719C002300002024-06-27 1:32PM EDT230.000.140.050.19+0.02+16.67%433540.38%
ZS240719C002400002024-06-27 11:37AM EDT240.000.070.010.44+0.02+40.00%251554.74%
ZS240719C002500002024-06-27 1:40PM EDT250.000.060.010.120.00-5036850.78%
ZS240719C002600002024-06-10 10:20AM EDT260.000.330.000.140.00-529053.13%
ZS240719C002700002024-06-18 10:03AM EDT270.000.050.001.000.00-212077.15%
ZS240719C002800002024-06-17 3:48PM EDT280.000.010.001.100.00-120284.77%
ZS240719C002900002024-06-25 12:56PM EDT290.000.080.010.150.00-122769.53%
ZS240719C003000002024-06-25 2:04PM EDT300.000.010.000.130.00-324872.66%
ZS240719C003100002024-05-20 11:52AM EDT310.000.090.001.280.00-118104.49%
ZS240719C003200002024-06-11 12:10PM EDT320.000.060.000.760.00-556101.32%
ZS240719C003300002024-06-13 12:10PM EDT330.000.010.000.750.00-535105.96%
ZS240719C003400002024-03-19 9:44AM EDT340.000.510.020.500.00-141105.18%
ZS240719C003500002024-06-27 11:30AM EDT350.000.020.000.02+0.01+100.00%31478.91%
ZS240719C003600002024-06-14 12:46PM EDT360.000.010.000.020.00-22582.03%
ZS240719C003700002024-06-27 10:51AM EDT370.000.010.000.02-0.03-75.00%6019185.16%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZS240719P000450002024-03-04 10:58AM EDT45.000.040.000.370.00-136251.17%
ZS240719P000500002024-06-10 1:21PM EDT50.000.010.000.100.00-142200.78%
ZS240719P000550002023-12-15 10:30AM EDT55.000.050.000.320.00-162213.28%
ZS240719P000600002023-12-26 2:36PM EDT60.000.110.000.400.00-123204.69%
ZS240719P000650002024-02-06 1:34PM EDT65.000.040.010.130.00-17168.75%
ZS240719P000700002023-11-29 3:08PM EDT70.000.200.001.280.00-218212.70%
ZS240719P000750002024-01-03 10:30AM EDT75.000.380.000.500.00-4440172.27%
ZS240719P000800002024-04-16 10:03AM EDT80.000.300.011.770.00-10385197.66%
ZS240719P000850002024-05-03 9:30AM EDT85.000.060.002.140.00-1534191.75%
ZS240719P000900002024-04-19 3:00PM EDT90.000.260.000.000.00-1010550.00%
ZS240719P000950002024-06-25 11:40AM EDT95.000.020.000.030.00-2029395.31%
ZS240719P001000002024-06-05 3:57PM EDT100.000.040.000.460.00-3254121.00%
ZS240719P001050002024-06-14 1:22PM EDT105.000.040.000.410.00-150110.74%
ZS240719P001100002024-06-17 9:30AM EDT110.000.220.000.170.00-916191.60%
ZS240719P001150002024-06-06 2:43PM EDT115.000.100.000.750.00-2298104.59%
ZS240719P001200002024-06-25 12:35PM EDT120.000.040.000.290.00-314083.79%
ZS240719P001250002024-06-26 3:45PM EDT125.000.050.000.390.00-184280.37%
ZS240719P001300002024-06-27 10:10AM EDT130.000.030.000.29-0.08-72.73%210170.51%
ZS240719P001350002024-06-11 9:40AM EDT135.000.270.000.810.00-216975.68%
ZS240719P001400002024-06-25 2:21PM EDT140.000.220.040.38+0.17+340.00%196861.43%
ZS240719P001450002024-06-27 2:46PM EDT145.000.130.030.23-0.10-43.48%1673851.27%
ZS240719P001500002024-06-27 12:59PM EDT150.000.150.040.30-0.04-21.05%1479552.25%
ZS240719P001550002024-06-27 12:59PM EDT155.000.170.100.22-0.16-48.48%732843.51%
ZS240719P001600002024-06-27 1:02PM EDT160.000.180.150.42-0.37-67.27%331,24142.63%
ZS240719P001650002024-06-27 3:54PM EDT165.000.370.200.37-0.66-64.08%631,29935.23%
ZS240719P001700002024-06-27 2:12PM EDT170.000.740.580.68-1.12-60.22%851,74333.64%
ZS240719P001750002024-06-27 3:21PM EDT175.001.321.161.24-2.18-62.29%11450532.31%
ZS240719P001800002024-06-27 3:42PM EDT180.002.342.122.24-3.16-57.45%7674931.52%
ZS240719P001850002024-06-27 3:54PM EDT185.003.853.653.80-4.45-53.61%7456530.86%
ZS240719P001900002024-06-27 1:41PM EDT190.005.745.906.05-6.93-54.70%949830.38%
ZS240719P001950002024-06-27 1:42PM EDT195.008.558.809.05-10.00-53.91%1817930.24%
ZS240719P002000002024-06-27 1:52PM EDT200.0012.9912.3512.70-5.18-28.51%1120230.24%
ZS240719P002100002024-06-24 1:16PM EDT210.0030.0020.5021.400.00-335531.10%
ZS240719P002200002024-06-20 2:45PM EDT220.0041.1029.2032.050.00-54249.22%
ZS240719P002300002024-06-27 1:09PM EDT230.0040.3539.6042.00-10.90-21.27%26858.55%
ZS240719P002400002024-04-19 12:48PM EDT240.0071.6760.6562.650.00-494142.04%
ZS240719P002500002024-04-17 11:20AM EDT250.0076.3070.1073.000.00-11152.95%
ZS240719P002600002024-04-17 3:17PM EDT260.0086.7079.5582.800.00-690161.23%
ZS240719P002700002024-02-29 3:55PM EDT270.0043.8077.2078.600.00-5300.00%
ZS240719P002800002024-02-28 1:04PM EDT280.0052.8585.7089.450.00-4510.00%
ZS240719P002900002024-02-26 2:42PM EDT290.0058.6094.3598.150.00-600.00%
ZS240719P003100002024-01-11 2:46PM EDT310.0084.5563.1565.850.00--10.00%
ZS240719P003200002024-02-02 1:53PM EDT320.0081.00100.00103.900.00-570.00%
ZS240719P003300002024-01-02 10:30AM EDT330.00114.700.000.000.00-100.00%
ZS240719P003500002024-02-21 10:30AM EDT350.00142.60153.00157.050.00--00.00%
ZS240719P003700002024-05-31 3:26PM EDT370.00201.85179.20182.050.00-30148.97%