Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.828,53 +29,54 (+0,08%) Bitcoin EUR
64.737,78 -14,72 (-0,02%) CMC Crypto 200
1.445,26 -1,41 (-0,10%) Nasdaq Compositive
17.179,40 +46,27 (+0,27%) S&P 500
5.356,17 +9,18 (+0,17%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220C00085000 | 2024-05-15 12:31PM EDT | 85.00 | 101.00 | 101.45 | 103.50 | 0.00 | - | - | 2 | 79.48% |
| ZS241220C00100000 | 2024-04-22 10:47AM EDT | 100.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241220C00115000 | 2024-04-19 2:38PM EDT | 115.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS241220C00120000 | 2024-05-21 10:34AM EDT | 120.00 | 65.14 | 70.25 | 71.50 | 0.00 | - | 4 | 16 | 63.18% |
| ZS241220C00125000 | 2024-04-19 10:02AM EDT | 125.00 | 57.85 | 62.70 | 64.55 | 0.00 | - | 3 | 2 | 50.44% |
| ZS241220C00130000 | 2024-04-25 1:42PM EDT | 130.00 | 57.60 | 52.00 | 54.25 | 0.00 | - | 2 | 2 | 0.00% |
| ZS241220C00135000 | 2024-04-25 1:34PM EDT | 135.00 | 53.75 | 48.40 | 49.50 | 0.00 | - | 1 | 4 | 0.00% |
| ZS241220C00140000 | 2024-06-03 10:53AM EDT | 140.00 | 43.05 | 54.25 | 54.75 | 0.00 | - | 3 | 26 | 56.93% |
| ZS241220C00145000 | 2024-06-06 11:23AM EDT | 145.00 | 45.40 | 49.45 | 51.80 | 0.00 | - | 1 | 10 | 55.47% |
| ZS241220C00150000 | 2024-05-30 9:59AM EDT | 150.00 | 31.41 | 46.60 | 48.20 | 0.00 | - | 3 | 6 | 55.38% |
| ZS241220C00155000 | 2024-06-07 1:08PM EDT | 155.00 | 40.00 | 43.25 | 45.20 | 0.00 | - | 10 | 11 | 55.05% |
| ZS241220C00160000 | 2024-05-31 9:50AM EDT | 160.00 | 34.31 | 38.95 | 40.60 | 0.00 | - | 1 | 11 | 51.64% |
| ZS241220C00165000 | 2024-06-06 2:06PM EDT | 165.00 | 33.39 | 36.90 | 37.55 | 0.00 | - | 3 | 23 | 52.16% |
| ZS241220C00170000 | 2024-06-06 2:06PM EDT | 170.00 | 30.57 | 34.00 | 34.35 | 0.00 | - | 2 | 28 | 51.30% |
| ZS241220C00175000 | 2024-06-10 10:24AM EDT | 175.00 | 30.73 | 30.55 | 32.25 | +2.52 | +8.93% | 11 | 40 | 50.73% |
| ZS241220C00180000 | 2024-06-07 2:22PM EDT | 180.00 | 29.94 | 28.50 | 29.10 | +3.64 | +13.84% | 1 | 33 | 50.24% |
| ZS241220C00185000 | 2024-06-10 2:05PM EDT | 185.00 | 25.50 | 25.70 | 26.20 | +1.49 | +6.21% | 16 | 179 | 49.47% |
| ZS241220C00190000 | 2024-06-07 3:12PM EDT | 190.00 | 21.92 | 22.95 | 23.80 | +0.12 | +0.55% | 1 | 247 | 48.83% |
| ZS241220C00195000 | 2024-06-06 12:35PM EDT | 195.00 | 19.10 | 21.45 | 21.70 | 0.00 | - | 1 | 78 | 48.48% |
| ZS241220C00200000 | 2024-06-10 11:02AM EDT | 200.00 | 19.39 | 19.45 | 20.30 | +2.04 | +11.76% | 2 | 166 | 49.19% |
| ZS241220C00210000 | 2024-06-10 1:38PM EDT | 210.00 | 15.64 | 15.15 | 16.15 | +1.59 | +11.32% | 2 | 751 | 47.36% |
| ZS241220C00220000 | 2024-06-07 12:54PM EDT | 220.00 | 14.40 | 12.90 | 13.30 | +2.93 | +25.54% | 1 | 909 | 47.05% |
| ZS241220C00230000 | 2024-06-06 2:38PM EDT | 230.00 | 9.35 | 9.95 | 10.70 | 0.00 | - | 4 | 315 | 46.36% |
| ZS241220C00240000 | 2024-06-06 9:48AM EDT | 240.00 | 6.62 | 8.45 | 8.70 | 0.00 | - | 6 | 232 | 46.10% |
| ZS241220C00250000 | 2024-06-07 12:30PM EDT | 250.00 | 6.00 | 6.00 | 7.05 | 0.00 | - | 1 | 401 | 45.88% |
| ZS241220C00260000 | 2024-06-10 10:17AM EDT | 260.00 | 5.80 | 5.50 | 5.70 | +0.80 | +16.00% | 1 | 378 | 45.71% |
| ZS241220C00270000 | 2024-06-06 3:47PM EDT | 270.00 | 3.90 | 4.35 | 4.55 | 0.00 | - | 7 | 132 | 45.42% |
| ZS241220C00280000 | 2024-06-07 1:50PM EDT | 280.00 | 3.55 | 3.45 | 3.65 | +0.31 | +9.57% | 1 | 355 | 45.26% |
| ZS241220C00290000 | 2024-06-03 2:17PM EDT | 290.00 | 1.68 | 2.78 | 2.94 | 0.00 | - | 2 | 80 | 45.18% |
| ZS241220C00300000 | 2024-06-07 12:11PM EDT | 300.00 | 2.03 | 2.21 | 2.50 | 0.00 | - | 18 | 255 | 45.72% |
| ZS241220C00310000 | 2024-06-04 9:58AM EDT | 310.00 | 0.96 | 1.76 | 1.88 | 0.00 | - | 1 | 21 | 44.97% |
| ZS241220C00320000 | 2024-06-04 9:56AM EDT | 320.00 | 0.85 | 1.39 | 1.53 | 0.00 | - | 1 | 21 | 45.04% |
| ZS241220C00330000 | 2024-05-29 2:57PM EDT | 330.00 | 0.92 | 1.05 | 1.25 | 0.00 | - | 6 | 54 | 45.15% |
| ZS241220C00340000 | 2024-06-04 3:21PM EDT | 340.00 | 0.59 | 0.52 | 1.05 | 0.00 | - | 2 | 38 | 45.47% |
| ZS241220C00350000 | 2024-06-07 9:30AM EDT | 350.00 | 0.71 | 0.65 | 1.02 | 0.00 | - | 2 | 11 | 46.90% |
| ZS241220C00360000 | 2024-06-10 9:30AM EDT | 360.00 | 0.55 | 0.49 | 0.92 | -0.28 | -33.73% | 3 | 431 | 47.66% |
| ZS241220C00370000 | 2024-05-28 9:46AM EDT | 370.00 | 0.41 | 0.37 | 0.79 | 0.00 | - | 2 | 219 | 47.97% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220P00085000 | 2024-05-31 9:38AM EDT | 85.00 | 0.81 | 0.24 | 0.66 | 0.00 | - | 4 | 5 | 54.05% |
| ZS241220P00090000 | 2024-04-22 12:40PM EDT | 90.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS241220P00095000 | 2024-05-31 12:25PM EDT | 95.00 | 1.51 | 0.52 | 0.96 | 0.00 | - | 1 | 61 | 51.27% |
| ZS241220P00100000 | 2024-05-22 3:42PM EDT | 100.00 | 2.10 | 0.72 | 1.16 | 0.00 | - | 1 | 27 | 50.02% |
| ZS241220P00105000 | 2024-06-06 12:42PM EDT | 105.00 | 1.50 | 0.96 | 1.42 | 0.00 | - | 100 | 400 | 50.82% |
| ZS241220P00110000 | 2024-06-06 10:58AM EDT | 110.00 | 2.00 | 1.29 | 1.69 | 0.00 | - | 1 | 12 | 49.22% |
| ZS241220P00115000 | 2024-05-28 9:56AM EDT | 115.00 | 4.72 | 1.82 | 1.97 | 0.00 | - | 88 | 231 | 47.47% |
| ZS241220P00120000 | 2024-06-06 11:46AM EDT | 120.00 | 2.98 | 2.21 | 2.46 | 0.00 | - | 1 | 1,701 | 46.67% |
| ZS241220P00125000 | 2024-06-10 11:01AM EDT | 125.00 | 3.08 | 2.89 | 3.05 | -0.70 | -18.52% | 2 | 14 | 45.94% |
| ZS241220P00130000 | 2024-06-10 11:13AM EDT | 130.00 | 3.75 | 3.55 | 3.70 | -1.27 | -25.30% | 254 | 169 | 45.06% |
| ZS241220P00135000 | 2024-05-30 10:23AM EDT | 135.00 | 10.20 | 4.40 | 4.55 | 0.00 | - | 3 | 205 | 44.55% |
| ZS241220P00140000 | 2024-06-07 2:39PM EDT | 140.00 | 6.00 | 5.30 | 5.45 | 0.00 | - | 7 | 75 | 43.79% |
| ZS241220P00145000 | 2024-06-07 9:36AM EDT | 145.00 | 8.18 | 6.40 | 6.55 | 0.00 | - | 1 | 43 | 43.25% |
| ZS241220P00150000 | 2024-06-10 12:30PM EDT | 150.00 | 7.75 | 7.60 | 7.80 | -1.05 | -11.93% | 7 | 77 | 42.73% |
| ZS241220P00155000 | 2024-06-10 2:59PM EDT | 155.00 | 9.35 | 8.95 | 9.15 | -1.32 | -12.37% | 5 | 38 | 42.07% |
| ZS241220P00160000 | 2024-06-10 9:35AM EDT | 160.00 | 10.50 | 10.45 | 10.70 | -1.30 | -11.02% | 1 | 59 | 41.52% |
| ZS241220P00165000 | 2024-06-06 2:06PM EDT | 165.00 | 14.22 | 12.15 | 12.45 | 0.00 | - | 2 | 93 | 41.05% |
| ZS241220P00170000 | 2024-06-06 11:37AM EDT | 170.00 | 16.87 | 14.10 | 14.35 | 0.00 | - | 1 | 106 | 40.53% |
| ZS241220P00175000 | 2024-06-10 11:36AM EDT | 175.00 | 16.70 | 15.85 | 16.40 | -1.05 | -5.92% | 2 | 75 | 39.96% |
| ZS241220P00180000 | 2024-06-10 9:51AM EDT | 180.00 | 17.86 | 18.40 | 18.60 | -2.55 | -12.49% | 1 | 202 | 39.34% |
| ZS241220P00185000 | 2024-06-06 12:35PM EDT | 185.00 | 23.90 | 20.75 | 21.10 | 0.00 | - | 1 | 53 | 38.95% |
| ZS241220P00190000 | 2024-06-06 12:36PM EDT | 190.00 | 26.65 | 23.40 | 23.65 | 0.00 | - | 1 | 206 | 38.31% |
| ZS241220P00195000 | 2024-06-05 2:51PM EDT | 195.00 | 31.45 | 26.00 | 26.45 | 0.00 | - | 2 | 183 | 37.80% |
| ZS241220P00200000 | 2024-06-07 11:45AM EDT | 200.00 | 28.00 | 29.10 | 29.90 | -4.72 | -14.43% | 5 | 223 | 38.18% |
| ZS241220P00210000 | 2024-06-05 2:17PM EDT | 210.00 | 41.49 | 35.30 | 35.85 | 0.00 | - | 2 | 479 | 36.16% |
| ZS241220P00220000 | 2024-06-07 12:30PM EDT | 220.00 | 46.00 | 41.90 | 43.20 | 0.00 | - | 1 | 254 | 35.60% |
| ZS241220P00230000 | 2024-06-10 10:41AM EDT | 230.00 | 50.50 | 49.70 | 50.85 | -5.76 | -10.24% | 1 | 73 | 34.41% |
| ZS241220P00240000 | 2024-06-06 12:47PM EDT | 240.00 | 63.00 | 56.60 | 58.70 | 0.00 | - | 2 | 114 | 32.14% |
| ZS241220P00250000 | 2024-05-08 12:53PM EDT | 250.00 | 78.75 | 69.65 | 72.10 | 0.00 | - | 10 | 187 | 44.82% |
| ZS241220P00260000 | 2024-05-10 2:13PM EDT | 260.00 | 87.20 | 78.80 | 80.30 | 0.00 | - | 1 | 79 | 43.27% |
| ZS241220P00270000 | 2024-06-06 10:12AM EDT | 270.00 | 92.96 | 84.65 | 86.30 | 0.00 | - | 1 | 1 | 30.14% |
| ZS241220P00280000 | 2024-03-05 1:10PM EDT | 280.00 | 83.50 | 98.55 | 100.35 | 0.00 | - | 3 | 6 | 49.18% |
| ZS241220P00290000 | 2024-03-05 1:10PM EDT | 290.00 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 48.57% |
| ZS241220P00300000 | 2024-02-26 12:06PM EDT | 300.00 | 71.40 | 106.70 | 107.50 | 0.00 | - | 5 | 6 | 0.00% |
| ZS241220P00310000 | 2024-02-26 12:06PM EDT | 310.00 | 78.85 | 115.30 | 117.55 | 0.00 | - | 5 | 8 | 0.00% |
| ZS241220P00320000 | 2024-03-05 10:30AM EDT | 320.00 | 114.05 | 132.20 | 134.65 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00340000 | 2024-02-26 12:06PM EDT | 340.00 | 102.40 | 145.00 | 147.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00350000 | 2024-03-05 10:30AM EDT | 350.00 | 142.35 | 161.90 | 164.95 | 0.00 | - | - | 0 | 0.00% |
| ZS241220P00360000 | 2024-04-26 3:22PM EDT | 360.00 | 182.20 | 186.65 | 190.45 | 0.00 | - | 400 | 0 | 89.86% |
| ZS241220P00370000 | 2024-03-05 10:30AM EDT | 370.00 | 162.10 | 181.75 | 185.05 | 0.00 | - | - | 0 | 0.00% |
