Deutsche Märkte öffnen in 5 Stunden 5 Minuten
Nikkei 225
39.717,11 +375,57 (+0,95%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.818,45 +720,14 (+1,26%) CMC Crypto 200
1.292,57 +26,43 (+2,09%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
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 | 80.55 | 84.35 | 0.00 | - | 1 | 1 | 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% |
| ZS241115C00125000 | 2024-06-17 12:17PM EDT | 125.00 | 62.08 | 66.90 | 69.75 | 0.00 | - | - | 1 | 61.55% |
| ZS241115C00130000 | 2024-06-21 1:36PM EDT | 130.00 | 53.00 | 62.90 | 64.35 | 0.00 | - | 5 | 10 | 58.50% |
| ZS241115C00135000 | 2024-06-21 1:36PM EDT | 135.00 | 48.85 | 58.35 | 59.90 | 0.00 | - | 2 | 6 | 56.24% |
| ZS241115C00140000 | 2024-06-14 10:52AM EDT | 140.00 | 51.62 | 54.00 | 55.40 | 0.00 | - | 1 | 20 | 54.11% |
| ZS241115C00145000 | 2024-06-10 9:56AM EDT | 145.00 | 49.47 | 49.90 | 51.50 | 0.00 | - | 1 | 3 | 53.27% |
| ZS241115C00150000 | 2024-06-18 12:15PM EDT | 150.00 | 40.59 | 46.10 | 47.75 | 0.00 | - | 1 | 8 | 52.74% |
| ZS241115C00155000 | 2024-06-20 12:52PM EDT | 155.00 | 34.70 | 41.95 | 42.90 | 0.00 | - | 1 | 12 | 51.07% |
| ZS241115C00160000 | 2024-06-20 10:18AM EDT | 160.00 | 29.40 | 38.50 | 39.70 | 0.00 | - | 15 | 26 | 51.37% |
| ZS241115C00165000 | 2024-06-18 2:15PM EDT | 165.00 | 28.60 | 34.10 | 35.70 | 0.00 | - | 1 | 92 | 49.14% |
| ZS241115C00170000 | 2024-06-11 3:07PM EDT | 170.00 | 33.40 | 29.80 | 32.95 | 0.00 | - | 2 | 65 | 49.71% |
| ZS241115C00175000 | 2024-06-27 12:57PM EDT | 175.00 | 29.00 | 28.55 | 29.95 | +5.10 | +21.34% | 4 | 156 | 49.22% |
| ZS241115C00180000 | 2024-06-27 1:49PM EDT | 180.00 | 26.87 | 25.60 | 26.00 | +7.37 | +37.79% | 6 | 232 | 46.22% |
| ZS241115C00185000 | 2024-06-27 10:26AM EDT | 185.00 | 21.00 | 22.85 | 23.25 | +3.45 | +19.66% | 6 | 251 | 45.59% |
| ZS241115C00190000 | 2024-06-27 2:09PM EDT | 190.00 | 20.51 | 20.35 | 20.65 | +5.71 | +38.58% | 98 | 192 | 44.91% |
| ZS241115C00195000 | 2024-06-27 11:40AM EDT | 195.00 | 17.00 | 18.05 | 18.30 | +3.75 | +28.30% | 1 | 128 | 44.38% |
| ZS241115C00200000 | 2024-06-27 1:31PM EDT | 200.00 | 17.40 | 15.90 | 16.20 | +5.77 | +49.61% | 5 | 275 | 44.00% |
| ZS241115C00210000 | 2024-06-27 2:16PM EDT | 210.00 | 12.11 | 12.15 | 12.55 | +2.21 | +22.32% | 14 | 201 | 43.32% |
| ZS241115C00220000 | 2024-06-27 10:34AM EDT | 220.00 | 9.42 | 9.20 | 9.60 | +2.14 | +29.40% | 6 | 79 | 42.77% |
| ZS241115C00230000 | 2024-06-25 1:48PM EDT | 230.00 | 5.24 | 6.90 | 7.30 | 0.00 | - | 1 | 17 | 42.43% |
| ZS241115C00240000 | 2024-06-27 1:53PM EDT | 240.00 | 5.55 | 5.10 | 5.45 | +1.71 | +44.53% | 83 | 104 | 42.01% |
| ZS241115C00250000 | 2024-06-25 11:35AM EDT | 250.00 | 3.04 | 3.80 | 4.90 | 0.00 | - | 10 | 64 | 44.46% |
| ZS241115C00260000 | 2024-06-25 3:01PM EDT | 260.00 | 2.42 | 2.81 | 3.05 | +0.35 | +16.91% | 1 | 29 | 41.75% |
| ZS241115C00270000 | 2024-06-24 10:04AM EDT | 270.00 | 1.61 | 2.04 | 2.59 | 0.00 | - | 2 | 25 | 43.13% |
| ZS241115C00280000 | 2024-06-11 10:51AM EDT | 280.00 | 1.90 | 1.44 | 1.67 | 0.00 | - | 2 | 23 | 41.59% |
| ZS241115C00290000 | 2024-06-11 11:53AM EDT | 290.00 | 1.39 | 1.02 | 1.35 | 0.00 | - | 4 | 5 | 42.35% |
| ZS241115C00300000 | 2024-05-21 1:57PM EDT | 300.00 | 1.54 | 0.31 | 1.90 | 0.00 | - | 2 | 45 | 48.21% |
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 | 0.02 | 0.72 | 0.00 | - | 2 | 2 | 63.04% |
| ZS241115P00090000 | 2024-06-21 1:01PM EDT | 90.00 | 0.43 | 0.00 | 0.97 | 0.00 | - | 1 | 14 | 61.52% |
| ZS241115P00095000 | 2024-06-07 10:33AM EDT | 95.00 | 0.54 | 0.08 | 0.66 | 0.00 | - | 2 | 13 | 55.03% |
| ZS241115P00100000 | 2024-06-13 2:32PM EDT | 100.00 | 0.50 | 0.12 | 0.75 | 0.00 | - | 3 | 18 | 52.69% |
| ZS241115P00105000 | 2024-06-18 10:50AM EDT | 105.00 | 0.67 | 0.18 | 0.77 | 0.00 | - | 2 | 2 | 54.30% |
| ZS241115P00110000 | 2024-06-17 2:38PM EDT | 110.00 | 1.06 | 0.25 | 0.90 | 0.00 | - | 1 | 23 | 52.10% |
| ZS241115P00115000 | 2024-06-13 9:51AM EDT | 115.00 | 1.00 | 0.46 | 1.07 | 0.00 | - | 1 | 24 | 50.20% |
| ZS241115P00120000 | 2024-06-18 12:08PM EDT | 120.00 | 1.45 | 0.90 | 1.29 | 0.00 | - | 150 | 161 | 48.51% |
| ZS241115P00125000 | 2024-06-27 10:06AM EDT | 125.00 | 1.50 | 0.85 | 1.76 | -0.32 | -17.58% | 11 | 64 | 48.36% |
| ZS241115P00130000 | 2024-06-12 12:12PM EDT | 130.00 | 2.02 | 1.09 | 2.08 | 0.00 | - | 1 | 60 | 46.66% |
| ZS241115P00135000 | 2024-06-27 2:50PM EDT | 135.00 | 2.02 | 1.98 | 2.14 | -1.33 | -39.70% | 2 | 102 | 43.29% |
| ZS241115P00140000 | 2024-06-25 11:38AM EDT | 140.00 | 3.22 | 2.53 | 2.67 | 0.00 | - | 3 | 107 | 42.32% |
| ZS241115P00145000 | 2024-06-27 2:26PM EDT | 145.00 | 3.45 | 3.20 | 3.35 | -0.94 | -21.41% | 2 | 26 | 41.58% |
| ZS241115P00150000 | 2024-06-27 2:16PM EDT | 150.00 | 4.19 | 4.00 | 4.20 | -1.28 | -23.40% | 4 | 127 | 40.99% |
| ZS241115P00155000 | 2024-06-27 2:26PM EDT | 155.00 | 5.11 | 5.00 | 5.20 | -1.66 | -24.52% | 2 | 58 | 40.41% |
| ZS241115P00160000 | 2024-06-27 1:53PM EDT | 160.00 | 6.05 | 6.15 | 6.40 | -2.30 | -27.54% | 81 | 126 | 39.93% |
| ZS241115P00165000 | 2024-06-27 11:57AM EDT | 165.00 | 7.65 | 7.50 | 7.75 | -8.10 | -51.43% | 2 | 25 | 39.36% |
| ZS241115P00170000 | 2024-06-27 12:20PM EDT | 170.00 | 9.00 | 8.05 | 9.30 | -2.75 | -23.40% | 6 | 180 | 38.81% |
| ZS241115P00175000 | 2024-06-25 11:21AM EDT | 175.00 | 11.80 | 10.80 | 11.10 | -1.24 | -9.51% | 1 | 40 | 38.39% |
| ZS241115P00180000 | 2024-06-27 3:14PM EDT | 180.00 | 13.00 | 12.90 | 13.10 | -3.57 | -21.54% | 118 | 564 | 37.92% |
| ZS241115P00185000 | 2024-06-27 1:20PM EDT | 185.00 | 14.55 | 15.00 | 15.25 | -3.95 | -21.35% | 3 | 153 | 37.32% |
| ZS241115P00190000 | 2024-06-25 2:31PM EDT | 190.00 | 20.81 | 17.40 | 17.70 | 0.00 | - | 3 | 144 | 36.88% |
| ZS241115P00195000 | 2024-06-27 11:09AM EDT | 195.00 | 21.00 | 20.05 | 20.35 | -2.30 | -9.87% | 1 | 33 | 36.40% |
| ZS241115P00200000 | 2024-06-27 10:50AM EDT | 200.00 | 24.05 | 22.85 | 23.20 | -4.45 | -15.61% | 2 | 134 | 35.88% |
| ZS241115P00210000 | 2024-06-13 3:58PM EDT | 210.00 | 35.10 | 27.45 | 30.50 | 0.00 | - | 1 | 12 | 36.99% |
| ZS241115P00220000 | 2024-05-29 11:59AM EDT | 220.00 | 57.25 | 35.05 | 38.50 | 0.00 | - | 2 | 13 | 38.26% |
| ZS241115P00230000 | 2024-06-21 1:38PM EDT | 230.00 | 53.90 | 43.95 | 44.75 | 0.00 | - | 2 | 3 | 33.21% |
| ZS241115P00240000 | 2024-06-21 1:38PM EDT | 240.00 | 63.00 | 51.20 | 54.35 | 0.00 | - | 2 | 1 | 36.18% |
| ZS241115P00250000 | 2024-06-07 12:36PM EDT | 250.00 | 70.00 | 60.95 | 62.00 | 0.00 | - | 3 | 1 | 30.05% |
