Deutsche Märkte öffnen in 2 Stunden 50 Minuten
Nikkei 225
39.741,54 +110,48 (+0,28%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.793,93 -233,66 (-0,40%) CMC Crypto 200
1.347,32 +45,25 (+3,47%) 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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240802C00155000 | 2024-06-17 1:58PM EDT | 155.00 | 32.17 | 42.00 | 46.70 | 0.00 | - | - | 0 | 53.98% |
| ZS240802C00170000 | 2024-06-26 10:08AM EDT | 170.00 | 14.92 | 29.40 | 31.55 | 0.00 | - | - | 1 | 56.60% |
| ZS240802C00175000 | 2024-07-01 10:30AM EDT | 175.00 | 23.80 | 23.30 | 27.45 | +2.53 | +11.89% | 2 | 5 | 55.24% |
| ZS240802C00180000 | 2024-06-28 11:15AM EDT | 180.00 | 15.85 | 19.50 | 21.90 | 0.00 | - | 5 | 61 | 44.50% |
| ZS240802C00185000 | 2024-07-01 2:23PM EDT | 185.00 | 17.10 | 16.55 | 18.00 | +4.50 | +35.71% | 14 | 57 | 42.88% |
| ZS240802C00190000 | 2024-07-01 3:40PM EDT | 190.00 | 12.70 | 12.15 | 13.75 | +3.30 | +35.11% | 14 | 63 | 38.25% |
| ZS240802C00195000 | 2024-07-01 2:03PM EDT | 195.00 | 9.81 | 8.90 | 11.15 | +2.84 | +40.75% | 11 | 18 | 39.71% |
| ZS240802C00200000 | 2024-07-01 3:49PM EDT | 200.00 | 7.30 | 7.15 | 7.80 | +2.20 | +43.14% | 22 | 21 | 36.00% |
| ZS240802C00205000 | 2024-07-01 3:10PM EDT | 205.00 | 5.04 | 5.15 | 6.30 | +1.59 | +46.09% | 11 | 38 | 38.36% |
| ZS240802C00210000 | 2024-07-01 3:58PM EDT | 210.00 | 3.50 | 3.75 | 4.50 | +1.10 | +45.83% | 6 | 31 | 37.64% |
| ZS240802C00215000 | 2024-07-01 3:40PM EDT | 215.00 | 2.48 | 2.47 | 4.70 | +0.98 | +65.33% | 4 | 17 | 45.11% |
| ZS240802C00220000 | 2024-07-01 3:58PM EDT | 220.00 | 1.80 | 1.17 | 1.99 | +0.80 | +80.00% | 26 | 2 | 35.91% |
| ZS240802C00225000 | 2024-07-01 2:35PM EDT | 225.00 | 1.22 | 1.05 | 1.83 | +0.71 | +139.22% | 4 | 6 | 39.64% |
| ZS240802C00230000 | 2024-07-01 1:48PM EDT | 230.00 | 0.80 | 0.72 | 1.01 | +0.35 | +77.78% | 7 | 10 | 37.28% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240802P00095000 | 2024-06-17 1:54PM EDT | 95.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.17% |
| ZS240802P00155000 | 2024-06-18 3:55PM EDT | 155.00 | 1.54 | 0.08 | 0.75 | 0.00 | - | - | 7 | 54.32% |
| ZS240802P00160000 | 2024-07-01 10:14AM EDT | 160.00 | 0.25 | 0.14 | 0.43 | -1.11 | -81.62% | 5 | 7 | 43.26% |
| ZS240802P00165000 | 2024-06-27 2:01PM EDT | 165.00 | 0.78 | 0.31 | 0.51 | 0.00 | - | 8 | 12 | 39.53% |
| ZS240802P00170000 | 2024-07-01 3:10PM EDT | 170.00 | 0.60 | 0.31 | 0.84 | -0.54 | -47.37% | 4 | 36 | 38.64% |
| ZS240802P00175000 | 2024-07-01 2:23PM EDT | 175.00 | 0.93 | 0.32 | 1.51 | -1.01 | -52.06% | 4 | 22 | 39.20% |
| ZS240802P00180000 | 2024-07-01 2:14PM EDT | 180.00 | 1.70 | 1.42 | 1.72 | -0.90 | -34.62% | 9 | 31 | 34.49% |
| ZS240802P00185000 | 2024-07-01 12:16PM EDT | 185.00 | 2.51 | 2.20 | 2.78 | -1.65 | -39.66% | 52 | 22 | 34.29% |
| ZS240802P00190000 | 2024-06-28 2:07PM EDT | 190.00 | 4.55 | 3.25 | 4.00 | -1.48 | -24.54% | 1 | 5 | 32.87% |
| ZS240802P00195000 | 2024-07-01 2:09PM EDT | 195.00 | 6.10 | 5.15 | 5.95 | -2.31 | -27.47% | 53 | 1 | 32.81% |
| ZS240802P00200000 | 2024-06-27 10:41AM EDT | 200.00 | 15.70 | 7.05 | 8.30 | 0.00 | - | - | 2 | 32.25% |
