Deutsche Märkte öffnen in 1 Stunde 22 Minute
Nikkei 225
40.030,68 +399,62 (+1,01%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.706,11 -313,42 (-0,53%) CMC Crypto 200
1.346,00 +43,92 (+3,37%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240726C00105000 | 2024-06-10 10:06AM EDT | 105.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240726C00145000 | 2024-06-12 10:21AM EDT | 145.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240726C00150000 | 2024-06-13 12:15PM EDT | 150.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240726C00160000 | 2024-06-12 9:33AM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240726C00170000 | 2024-06-28 10:47AM EDT | 170.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240726C00175000 | 2024-06-27 11:55AM EDT | 175.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ZS240726C00180000 | 2024-07-01 3:58PM EDT | 180.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240726C00185000 | 2024-07-01 2:28PM EDT | 185.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZS240726C00190000 | 2024-07-01 1:50PM EDT | 190.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZS240726C00195000 | 2024-07-01 3:56PM EDT | 195.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ZS240726C00200000 | 2024-07-01 3:55PM EDT | 200.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| ZS240726C00205000 | 2024-07-01 3:57PM EDT | 205.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| ZS240726C00210000 | 2024-07-01 3:23PM EDT | 210.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS240726C00215000 | 2024-07-01 2:28PM EDT | 215.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ZS240726C00220000 | 2024-07-01 3:59PM EDT | 220.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ZS240726C00250000 | 2024-06-28 10:24AM EDT | 250.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240726P00140000 | 2024-06-28 10:49AM EDT | 140.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240726P00145000 | 2024-06-27 9:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240726P00150000 | 2024-06-26 3:15PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240726P00155000 | 2024-07-01 12:41PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240726P00160000 | 2024-06-27 11:39AM EDT | 160.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZS240726P00165000 | 2024-06-28 11:26AM EDT | 165.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS240726P00170000 | 2024-07-01 2:43PM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ZS240726P00175000 | 2024-07-01 2:43PM EDT | 175.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240726P00180000 | 2024-06-28 3:16PM EDT | 180.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZS240726P00185000 | 2024-07-01 12:21PM EDT | 185.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS240726P00190000 | 2024-07-01 3:31PM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS240726P00195000 | 2024-07-01 3:31PM EDT | 195.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS240726P00200000 | 2024-06-28 10:49AM EDT | 200.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
