Deutsche Märkte schließen in 6 Stunden 23 Minuten
DAX
18.464,79 -30,10 (-0,16%) Euro Stoxx 50
5.012,70 -3,78 (-0,08%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.322,90 -4,10 (-0,18%) EUR/USD
1,0753 -0,0013 (-0,12%) Bitcoin EUR
62.798,99 -1.760,64 (-2,73%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00090000 | 2024-03-01 11:03AM EDT | 90.00 | 131.60 | 103.35 | 107.10 | 0.00 | - | 3 | 4 | 159.23% |
| ZS240920C00100000 | 2024-05-30 1:59PM EDT | 100.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240920C00105000 | 2023-11-17 4:06PM EDT | 105.00 | 91.30 | 120.50 | 123.75 | 0.00 | - | 1 | 1 | 280.51% |
| ZS240920C00115000 | 2024-05-17 3:23PM EDT | 115.00 | 67.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00120000 | 2024-05-31 12:29PM EDT | 120.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240920C00125000 | 2024-06-05 3:27PM EDT | 125.00 | 53.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 130.00 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 346.12% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 135.00 | 54.50 | 46.10 | 48.00 | 0.00 | - | 1 | 10 | 0.00% |
| ZS240920C00140000 | 2024-06-04 10:02AM EDT | 140.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00145000 | 2024-06-05 9:33AM EDT | 145.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00150000 | 2024-06-10 9:31AM EDT | 150.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00155000 | 2024-06-06 9:55AM EDT | 155.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00160000 | 2024-06-07 1:31PM EDT | 160.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00165000 | 2024-06-10 3:34PM EDT | 165.00 | 29.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920C00170000 | 2024-06-10 2:32PM EDT | 170.00 | 25.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920C00175000 | 2024-06-10 3:59PM EDT | 175.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZS240920C00180000 | 2024-06-10 3:58PM EDT | 180.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920C00185000 | 2024-06-10 3:55PM EDT | 185.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| ZS240920C00190000 | 2024-06-10 3:37PM EDT | 190.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS240920C00195000 | 2024-06-10 12:02PM EDT | 195.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ZS240920C00200000 | 2024-06-10 1:21PM EDT | 200.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| ZS240920C00210000 | 2024-06-10 12:51PM EDT | 210.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240920C00220000 | 2024-06-10 1:50PM EDT | 220.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ZS240920C00230000 | 2024-06-10 12:53PM EDT | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS240920C00240000 | 2024-06-10 2:08PM EDT | 240.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240920C00250000 | 2024-06-10 12:45PM EDT | 250.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZS240920C00260000 | 2024-06-10 9:49AM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240920C00270000 | 2024-05-28 10:01AM EDT | 270.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240920C00280000 | 2024-05-28 11:49AM EDT | 280.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS240920C00290000 | 2024-06-05 10:32AM EDT | 290.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240920C00300000 | 2024-06-10 3:13PM EDT | 300.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ZS240920C00310000 | 2024-06-07 2:46PM EDT | 310.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ZS240920C00320000 | 2024-06-10 11:04AM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240920C00330000 | 2024-06-10 11:03AM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240920C00340000 | 2024-06-10 11:01AM EDT | 340.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240920C00350000 | 2024-06-10 11:07AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240920C00360000 | 2024-03-01 11:41AM EDT | 360.00 | 3.85 | 0.56 | 0.96 | 0.00 | - | 14 | 20 | 63.99% |
| ZS240920C00370000 | 2024-06-07 2:47PM EDT | 370.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00085000 | 2024-05-30 3:25PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS240920P00090000 | 2024-05-28 10:58AM EDT | 90.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240920P00095000 | 2024-06-05 3:00PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240920P00100000 | 2024-06-04 2:27PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS240920P00105000 | 2024-06-05 3:46PM EDT | 105.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240920P00110000 | 2024-05-31 3:07PM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240920P00115000 | 2024-06-06 12:08PM EDT | 115.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240920P00120000 | 2024-06-05 3:53PM EDT | 120.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240920P00125000 | 2024-06-10 10:54AM EDT | 125.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZS240920P00130000 | 2024-06-10 10:23AM EDT | 130.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS240920P00135000 | 2024-06-10 3:46PM EDT | 135.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240920P00140000 | 2024-06-10 10:07AM EDT | 140.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240920P00145000 | 2024-06-06 10:48AM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240920P00150000 | 2024-06-10 3:07PM EDT | 150.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS240920P00155000 | 2024-06-10 10:06AM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS240920P00160000 | 2024-06-10 10:59AM EDT | 160.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS240920P00165000 | 2024-06-07 3:09PM EDT | 165.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ZS240920P00170000 | 2024-06-10 3:22PM EDT | 170.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS240920P00175000 | 2024-06-10 3:39PM EDT | 175.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| ZS240920P00180000 | 2024-06-10 3:22PM EDT | 180.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ZS240920P00185000 | 2024-06-10 3:27PM EDT | 185.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ZS240920P00190000 | 2024-06-10 12:31PM EDT | 190.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240920P00195000 | 2024-06-07 11:13AM EDT | 195.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS240920P00200000 | 2024-06-10 9:50AM EDT | 200.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240920P00210000 | 2024-06-07 10:10AM EDT | 210.00 | 35.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920P00220000 | 2024-06-10 11:59AM EDT | 220.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS240920P00230000 | 2024-06-10 3:13PM EDT | 230.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240920P00240000 | 2024-06-03 11:01AM EDT | 240.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920P00250000 | 2024-05-08 1:48PM EDT | 250.00 | 77.55 | 67.25 | 70.00 | 0.00 | - | 1 | 0 | 52.12% |
| ZS240920P00260000 | 2024-03-06 2:28PM EDT | 260.00 | 63.70 | 76.90 | 78.65 | 0.00 | - | 20 | 165 | 50.03% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 270.00 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS240920P00280000 | 2024-03-25 11:26AM EDT | 280.00 | 86.20 | 100.75 | 103.70 | 0.00 | - | 2 | 0 | 73.30% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 290.00 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS240920P00300000 | 2024-01-11 3:08PM EDT | 300.00 | 77.35 | 58.25 | 62.30 | 0.00 | - | - | 37 | 0.00% |
| ZS240920P00310000 | 2024-02-21 4:03PM EDT | 310.00 | 101.35 | 113.00 | 116.90 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920P00320000 | 2024-01-11 4:28PM EDT | 320.00 | 93.00 | 73.55 | 76.75 | 0.00 | - | - | 23 | 0.00% |
| ZS240920P00330000 | 2024-01-11 3:19PM EDT | 330.00 | 103.10 | 81.05 | 85.20 | 0.00 | - | - | 9 | 0.00% |
| ZS240920P00340000 | 2024-01-11 3:08PM EDT | 340.00 | 112.80 | 89.85 | 93.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240920P00370000 | 2024-02-29 4:40PM EDT | 370.00 | 129.05 | 175.55 | 179.35 | 0.00 | - | 1 | 0 | 0.00% |
