Deutsche Märkte öffnen in 2 Stunden 9 Minuten
Nikkei 225
39.190,48 +152,32 (+0,39%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.204,12 -1.457,00 (-2,25%) CMC Crypto 200
1.402,75 -43,93 (-3,03%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115C00100000 | 2024-05-20 11:46AM EDT | 100.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00110000 | 2024-04-25 11:52AM EDT | 110.00 | 70.15 | 65.50 | 67.70 | 0.00 | - | - | 1 | 0.00% |
| ZS241115C00115000 | 2024-04-25 1:10PM EDT | 115.00 | 66.90 | 61.55 | 63.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZS241115C00130000 | 2024-06-04 3:58PM EDT | 130.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00135000 | 2024-06-03 11:09AM EDT | 135.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS241115C00140000 | 2024-06-03 1:13PM EDT | 140.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00145000 | 2024-06-10 9:56AM EDT | 145.00 | 49.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00150000 | 2024-05-30 2:06PM EDT | 150.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS241115C00155000 | 2024-06-07 11:42AM EDT | 155.00 | 35.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115C00160000 | 2024-06-05 1:13PM EDT | 160.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS241115C00165000 | 2024-06-10 9:49AM EDT | 165.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS241115C00170000 | 2024-06-05 3:01PM EDT | 170.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ZS241115C00175000 | 2024-06-10 3:28PM EDT | 175.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS241115C00180000 | 2024-06-10 9:44AM EDT | 180.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00185000 | 2024-06-10 1:13PM EDT | 185.00 | 21.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| ZS241115C00190000 | 2024-06-10 9:47AM EDT | 190.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ZS241115C00195000 | 2024-06-10 9:41AM EDT | 195.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS241115C00200000 | 2024-06-10 1:57PM EDT | 200.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ZS241115C00210000 | 2024-06-10 10:42AM EDT | 210.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS241115C00220000 | 2024-06-10 2:59PM EDT | 220.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZS241115C00230000 | 2024-06-10 11:54AM EDT | 230.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS241115C00240000 | 2024-05-31 10:28AM EDT | 240.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241115C00250000 | 2024-06-10 9:33AM EDT | 250.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115C00260000 | 2024-06-07 2:06PM EDT | 260.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS241115C00270000 | 2024-06-04 12:33PM EDT | 270.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115C00280000 | 2024-06-03 2:18PM EDT | 280.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZS241115C00290000 | 2024-05-31 10:18AM EDT | 290.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115C00300000 | 2024-05-21 1:57PM EDT | 300.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115P00085000 | 2024-06-03 3:43PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS241115P00090000 | 2024-06-07 10:45AM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS241115P00095000 | 2024-06-07 10:33AM EDT | 95.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS241115P00100000 | 2024-06-04 3:17PM EDT | 100.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS241115P00105000 | 2024-05-16 1:14PM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115P00110000 | 2024-05-31 11:05AM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115P00115000 | 2024-06-10 12:44PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115P00120000 | 2024-06-05 9:49AM EDT | 120.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115P00125000 | 2024-06-05 2:55PM EDT | 125.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZS241115P00130000 | 2024-05-30 1:32PM EDT | 130.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZS241115P00135000 | 2024-05-31 1:35PM EDT | 135.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS241115P00140000 | 2024-06-05 1:52PM EDT | 140.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS241115P00145000 | 2024-06-10 10:19AM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241115P00150000 | 2024-06-10 3:26PM EDT | 150.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| ZS241115P00155000 | 2024-06-10 3:44PM EDT | 155.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS241115P00160000 | 2024-06-10 12:39PM EDT | 160.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS241115P00165000 | 2024-06-03 9:53AM EDT | 165.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS241115P00170000 | 2024-06-05 2:40PM EDT | 170.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS241115P00175000 | 2024-06-05 1:52PM EDT | 175.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS241115P00180000 | 2024-06-03 9:53AM EDT | 180.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS241115P00185000 | 2024-06-03 11:03AM EDT | 185.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ZS241115P00190000 | 2024-06-05 12:25PM EDT | 190.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115P00195000 | 2024-05-28 3:10PM EDT | 195.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115P00200000 | 2024-06-10 3:21PM EDT | 200.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ZS241115P00210000 | 2024-05-28 9:40AM EDT | 210.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115P00220000 | 2024-05-29 11:59AM EDT | 220.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115P00230000 | 2024-05-29 11:59AM EDT | 230.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115P00240000 | 2024-05-29 11:59AM EDT | 240.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115P00250000 | 2024-06-07 12:36PM EDT | 250.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
