Deutsche Märkte schließen in 5 Stunden 29 Minuten
DAX
18.555,34 -122,53 (-0,66%) Euro Stoxx 50
4.995,59 -34,76 (-0,69%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,70 -10,80 (-0,46%) EUR/USD
1,0854 -0,0006 (-0,05%) Bitcoin EUR
62.511,03 -417,04 (-0,66%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816C00115000 | 2024-05-06 2:03PM EDT | 115.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 120.00 | 69.07 | 53.90 | 56.85 | 0.00 | - | 18 | 0 | 107.15% |
| ZS240816C00130000 | 2024-05-24 11:02AM EDT | 130.00 | 46.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 135.00 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 137.48% |
| ZS240816C00140000 | 2024-05-22 12:24PM EDT | 140.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240816C00145000 | 2024-05-17 11:25AM EDT | 145.00 | 40.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816C00150000 | 2024-05-28 1:16PM EDT | 150.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 155.00 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 107.80% |
| ZS240816C00160000 | 2024-05-28 2:21PM EDT | 160.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240816C00165000 | 2024-05-28 10:34AM EDT | 165.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| ZS240816C00170000 | 2024-05-28 3:03PM EDT | 170.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ZS240816C00175000 | 2024-05-28 3:39PM EDT | 175.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ZS240816C00180000 | 2024-05-28 12:42PM EDT | 180.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| ZS240816C00185000 | 2024-05-28 12:42PM EDT | 185.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ZS240816C00190000 | 2024-05-28 11:43AM EDT | 190.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ZS240816C00195000 | 2024-05-28 1:14PM EDT | 195.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS240816C00200000 | 2024-05-28 3:45PM EDT | 200.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZS240816C00210000 | 2024-05-28 2:13PM EDT | 210.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZS240816C00220000 | 2024-05-28 2:38PM EDT | 220.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ZS240816C00230000 | 2024-05-28 12:21PM EDT | 230.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZS240816C00240000 | 2024-05-28 12:47PM EDT | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240816C00250000 | 2024-05-28 10:07AM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZS240816C00260000 | 2024-05-22 3:27PM EDT | 260.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS240816C00270000 | 2024-05-28 1:50PM EDT | 270.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS240816C00280000 | 2024-05-15 9:30AM EDT | 280.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZS240816C00290000 | 2024-05-07 1:43PM EDT | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816C00300000 | 2024-05-22 2:44PM EDT | 300.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240816C00310000 | 2024-05-03 3:49PM EDT | 310.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240816C00320000 | 2024-05-02 1:41PM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816C00330000 | 2024-05-03 3:50PM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240816C00340000 | 2024-04-18 11:06AM EDT | 340.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 66.89% |
| ZS240816C00350000 | 2024-03-26 10:51AM EDT | 350.00 | 0.55 | 0.00 | 0.73 | 0.00 | - | 1 | 23 | 72.66% |
| ZS240816C00360000 | 2024-03-27 3:48PM EDT | 360.00 | 0.34 | 0.00 | 0.48 | 0.00 | - | 1 | 26 | 70.90% |
| ZS240816C00370000 | 2024-03-25 9:30AM EDT | 370.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 15 | 50 | 75.78% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816P00095000 | 2024-04-15 10:31AM EDT | 95.00 | 0.35 | 0.07 | 0.53 | 0.00 | - | - | 1 | 58.79% |
| ZS240816P00100000 | 2024-05-15 1:19PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240816P00110000 | 2024-05-28 9:56AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240816P00115000 | 2024-05-28 1:42PM EDT | 115.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816P00120000 | 2024-05-28 1:42PM EDT | 120.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240816P00125000 | 2024-05-21 10:13AM EDT | 125.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816P00130000 | 2024-04-24 9:46AM EDT | 130.00 | 2.26 | 1.92 | 2.34 | 0.00 | - | 2 | 121 | 46.78% |
| ZS240816P00135000 | 2024-05-28 3:37PM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZS240816P00140000 | 2024-05-28 2:51PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| ZS240816P00145000 | 2024-05-28 2:22PM EDT | 145.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS240816P00150000 | 2024-05-28 2:35PM EDT | 150.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ZS240816P00155000 | 2024-05-28 2:56PM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| ZS240816P00160000 | 2024-05-28 3:23PM EDT | 160.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 1.56% |
| ZS240816P00165000 | 2024-05-28 2:05PM EDT | 165.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ZS240816P00170000 | 2024-05-28 3:38PM EDT | 170.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS240816P00175000 | 2024-05-28 3:17PM EDT | 175.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| ZS240816P00180000 | 2024-05-28 12:27PM EDT | 180.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00185000 | 2024-05-23 1:38PM EDT | 185.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZS240816P00190000 | 2024-05-28 2:08PM EDT | 190.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00195000 | 2024-05-28 3:10PM EDT | 195.00 | 34.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00200000 | 2024-05-21 10:36AM EDT | 200.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 210.00 | 36.15 | 40.75 | 41.65 | 0.00 | - | 1 | 263 | 0.00% |
| ZS240816P00220000 | 2024-05-20 9:42AM EDT | 220.00 | 44.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00230000 | 2024-05-17 10:37AM EDT | 230.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00240000 | 2024-04-29 10:52AM EDT | 240.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 250.00 | 74.50 | 70.95 | 73.20 | 0.00 | - | 7 | 536 | 0.00% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 260.00 | 77.00 | 81.50 | 85.05 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 270.00 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 280.00 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 290.00 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240816P00310000 | 2023-12-14 11:22AM EDT | 310.00 | 92.57 | 81.55 | 83.45 | 0.00 | - | - | 1 | 0.00% |
| ZS240816P00330000 | 2024-02-22 10:30AM EDT | 330.00 | 109.90 | 133.00 | 136.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00350000 | 2024-02-28 10:32AM EDT | 350.00 | 112.50 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240816P00360000 | 2024-02-16 11:29AM EDT | 360.00 | 112.35 | 164.10 | 168.20 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00370000 | 2024-02-09 4:31PM EDT | 370.00 | 115.60 | 169.40 | 173.10 | 0.00 | - | - | 0 | 0.00% |
