Deutsche Märkte öffnen in 5 Stunden 5 Minuten

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
189,20+10,28 (+5,75%)
Börsenschluss: 04:00PM EDT
190,00 +0,80 (+0,42%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZS241115C001000002024-05-20 11:46AM EDT100.0083.7080.5584.350.00-110.00%
ZS241115C001100002024-04-25 11:52AM EDT110.0070.1565.5067.700.00--10.00%
ZS241115C001150002024-04-25 1:10PM EDT115.0066.9061.5563.350.00-120.00%
ZS241115C001250002024-06-17 12:17PM EDT125.0062.0866.9069.750.00--161.55%
ZS241115C001300002024-06-21 1:36PM EDT130.0053.0062.9064.350.00-51058.50%
ZS241115C001350002024-06-21 1:36PM EDT135.0048.8558.3559.900.00-2656.24%
ZS241115C001400002024-06-14 10:52AM EDT140.0051.6254.0055.400.00-12054.11%
ZS241115C001450002024-06-10 9:56AM EDT145.0049.4749.9051.500.00-1353.27%
ZS241115C001500002024-06-18 12:15PM EDT150.0040.5946.1047.750.00-1852.74%
ZS241115C001550002024-06-20 12:52PM EDT155.0034.7041.9542.900.00-11251.07%
ZS241115C001600002024-06-20 10:18AM EDT160.0029.4038.5039.700.00-152651.37%
ZS241115C001650002024-06-18 2:15PM EDT165.0028.6034.1035.700.00-19249.14%
ZS241115C001700002024-06-11 3:07PM EDT170.0033.4029.8032.950.00-26549.71%
ZS241115C001750002024-06-27 12:57PM EDT175.0029.0028.5529.95+5.10+21.34%415649.22%
ZS241115C001800002024-06-27 1:49PM EDT180.0026.8725.6026.00+7.37+37.79%623246.22%
ZS241115C001850002024-06-27 10:26AM EDT185.0021.0022.8523.25+3.45+19.66%625145.59%
ZS241115C001900002024-06-27 2:09PM EDT190.0020.5120.3520.65+5.71+38.58%9819244.91%
ZS241115C001950002024-06-27 11:40AM EDT195.0017.0018.0518.30+3.75+28.30%112844.38%
ZS241115C002000002024-06-27 1:31PM EDT200.0017.4015.9016.20+5.77+49.61%527544.00%
ZS241115C002100002024-06-27 2:16PM EDT210.0012.1112.1512.55+2.21+22.32%1420143.32%
ZS241115C002200002024-06-27 10:34AM EDT220.009.429.209.60+2.14+29.40%67942.77%
ZS241115C002300002024-06-25 1:48PM EDT230.005.246.907.300.00-11742.43%
ZS241115C002400002024-06-27 1:53PM EDT240.005.555.105.45+1.71+44.53%8310442.01%
ZS241115C002500002024-06-25 11:35AM EDT250.003.043.804.900.00-106444.46%
ZS241115C002600002024-06-25 3:01PM EDT260.002.422.813.05+0.35+16.91%12941.75%
ZS241115C002700002024-06-24 10:04AM EDT270.001.612.042.590.00-22543.13%
ZS241115C002800002024-06-11 10:51AM EDT280.001.901.441.670.00-22341.59%
ZS241115C002900002024-06-11 11:53AM EDT290.001.391.021.350.00-4542.35%
ZS241115C003000002024-05-21 1:57PM EDT300.001.540.311.900.00-24548.21%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZS241115P000850002024-06-03 3:43PM EDT85.000.500.020.720.00-2263.04%
ZS241115P000900002024-06-21 1:01PM EDT90.000.430.000.970.00-11461.52%
ZS241115P000950002024-06-07 10:33AM EDT95.000.540.080.660.00-21355.03%
ZS241115P001000002024-06-13 2:32PM EDT100.000.500.120.750.00-31852.69%
ZS241115P001050002024-06-18 10:50AM EDT105.000.670.180.770.00-2254.30%
ZS241115P001100002024-06-17 2:38PM EDT110.001.060.250.900.00-12352.10%
ZS241115P001150002024-06-13 9:51AM EDT115.001.000.461.070.00-12450.20%
ZS241115P001200002024-06-18 12:08PM EDT120.001.450.901.290.00-15016148.51%
ZS241115P001250002024-06-27 10:06AM EDT125.001.500.851.76-0.32-17.58%116448.36%
ZS241115P001300002024-06-12 12:12PM EDT130.002.021.092.080.00-16046.66%
ZS241115P001350002024-06-27 2:50PM EDT135.002.021.982.14-1.33-39.70%210243.29%
ZS241115P001400002024-06-25 11:38AM EDT140.003.222.532.670.00-310742.32%
ZS241115P001450002024-06-27 2:26PM EDT145.003.453.203.35-0.94-21.41%22641.58%
ZS241115P001500002024-06-27 2:16PM EDT150.004.194.004.20-1.28-23.40%412740.99%
ZS241115P001550002024-06-27 2:26PM EDT155.005.115.005.20-1.66-24.52%25840.41%
ZS241115P001600002024-06-27 1:53PM EDT160.006.056.156.40-2.30-27.54%8112639.93%
ZS241115P001650002024-06-27 11:57AM EDT165.007.657.507.75-8.10-51.43%22539.36%
ZS241115P001700002024-06-27 12:20PM EDT170.009.008.059.30-2.75-23.40%618038.81%
ZS241115P001750002024-06-25 11:21AM EDT175.0011.8010.8011.10-1.24-9.51%14038.39%
ZS241115P001800002024-06-27 3:14PM EDT180.0013.0012.9013.10-3.57-21.54%11856437.92%
ZS241115P001850002024-06-27 1:20PM EDT185.0014.5515.0015.25-3.95-21.35%315337.32%
ZS241115P001900002024-06-25 2:31PM EDT190.0020.8117.4017.700.00-314436.88%
ZS241115P001950002024-06-27 11:09AM EDT195.0021.0020.0520.35-2.30-9.87%13336.40%
ZS241115P002000002024-06-27 10:50AM EDT200.0024.0522.8523.20-4.45-15.61%213435.88%
ZS241115P002100002024-06-13 3:58PM EDT210.0035.1027.4530.500.00-11236.99%
ZS241115P002200002024-05-29 11:59AM EDT220.0057.2535.0538.500.00-21338.26%
ZS241115P002300002024-06-21 1:38PM EDT230.0053.9043.9544.750.00-2333.21%
ZS241115P002400002024-06-21 1:38PM EDT240.0063.0051.2054.350.00-2136.18%
ZS241115P002500002024-06-07 12:36PM EDT250.0070.0060.9562.000.00-3130.05%