Deutsche Märkte schließen in 5 Stunden 23 Minuten
DAX
18.565,62 -112,25 (-0,60%) Euro Stoxx 50
4.998,12 -32,23 (-0,64%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,50 -10,00 (-0,42%) EUR/USD
1,0852 -0,0008 (-0,08%) Bitcoin EUR
62.534,05 -481,26 (-0,76%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250117C00045000 | 2024-02-12 4:58PM EDT | 45.00 | 210.75 | 156.90 | 160.70 | 0.00 | - | 3 | 10 | 460.60% |
| ZS250117C00050000 | 2024-05-17 11:03AM EDT | 50.00 | 131.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00055000 | 2024-02-21 12:07PM EDT | 55.00 | 160.17 | 140.50 | 144.45 | 0.00 | - | 2 | 23 | 291.61% |
| ZS250117C00060000 | 2024-01-10 11:24AM EDT | 60.00 | 168.55 | 198.05 | 201.40 | 0.00 | - | 5 | 64 | 0.00% |
| ZS250117C00065000 | 2024-02-23 12:59PM EDT | 65.00 | 173.48 | 131.00 | 135.10 | 0.00 | - | 1 | 64 | 249.12% |
| ZS250117C00070000 | 2024-05-01 3:55PM EDT | 70.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00075000 | 2024-03-22 2:26PM EDT | 75.00 | 124.00 | 96.05 | 100.20 | 0.00 | - | 1 | 79 | 107.81% |
| ZS250117C00080000 | 2024-03-07 4:34PM EDT | 80.00 | 125.60 | 105.90 | 109.30 | 0.00 | - | 1 | 82 | 158.98% |
| ZS250117C00085000 | 2024-02-29 10:50AM EDT | 85.00 | 160.58 | 110.10 | 114.20 | 0.00 | - | 1 | 21 | 184.84% |
| ZS250117C00090000 | 2024-03-01 2:44PM EDT | 90.00 | 134.77 | 105.75 | 109.90 | 0.00 | - | 2 | 58 | 175.93% |
| ZS250117C00095000 | 2024-03-15 2:57PM EDT | 95.00 | 106.41 | 90.45 | 94.05 | 0.00 | - | 1 | 13 | 130.13% |
| ZS250117C00100000 | 2024-05-16 3:52PM EDT | 100.00 | 85.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250117C00105000 | 2024-02-05 2:33PM EDT | 105.00 | 130.68 | 105.75 | 106.90 | 0.00 | - | 5 | 36 | 189.12% |
| ZS250117C00110000 | 2024-05-17 11:10AM EDT | 110.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117C00115000 | 2024-05-13 3:12PM EDT | 115.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117C00120000 | 2024-05-20 11:46AM EDT | 120.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00125000 | 2024-05-15 11:16AM EDT | 125.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00130000 | 2024-05-28 2:21PM EDT | 130.00 | 47.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117C00135000 | 2024-04-22 3:28PM EDT | 135.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00140000 | 2024-05-28 9:40AM EDT | 140.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250117C00145000 | 2024-04-24 9:34AM EDT | 145.00 | 51.00 | 42.95 | 43.60 | 0.00 | - | 10 | 611 | 67.33% |
| ZS250117C00150000 | 2024-05-28 1:50PM EDT | 150.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00155000 | 2024-05-28 12:50PM EDT | 155.00 | 32.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117C00160000 | 2024-05-28 3:39PM EDT | 160.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS250117C00165000 | 2024-05-28 12:35PM EDT | 165.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| ZS250117C00170000 | 2024-05-28 1:03PM EDT | 170.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ZS250117C00175000 | 2024-05-28 12:56PM EDT | 175.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250117C00180000 | 2024-05-28 9:40AM EDT | 180.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250117C00185000 | 2024-05-28 9:37AM EDT | 185.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250117C00190000 | 2024-05-28 10:49AM EDT | 190.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250117C00195000 | 2024-05-28 9:30AM EDT | 195.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZS250117C00200000 | 2024-05-28 3:22PM EDT | 200.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZS250117C00210000 | 2024-05-28 12:25PM EDT | 210.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS250117C00220000 | 2024-05-28 3:39PM EDT | 220.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ZS250117C00230000 | 2024-05-28 3:36PM EDT | 230.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS250117C00240000 | 2024-05-28 12:35PM EDT | 240.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117C00250000 | 2024-05-28 2:56PM EDT | 250.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZS250117C00260000 | 2024-05-28 3:59PM EDT | 260.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ZS250117C00270000 | 2024-05-22 10:46AM EDT | 270.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117C00280000 | 2024-05-28 9:52AM EDT | 280.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS250117C00290000 | 2024-05-01 3:32PM EDT | 290.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250117C00300000 | 2024-05-28 2:23PM EDT | 300.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZS250117C00310000 | 2024-05-28 2:51PM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250117C00320000 | 2024-05-15 12:23PM EDT | 320.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZS250117C00330000 | 2024-05-10 3:39PM EDT | 330.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117C00340000 | 2024-05-24 3:50PM EDT | 340.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117C00350000 | 2024-05-28 10:34AM EDT | 350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS250117C00360000 | 2024-05-06 11:08AM EDT | 360.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZS250117C00370000 | 2024-05-28 1:38PM EDT | 370.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250117P00045000 | 2024-02-28 2:15PM EDT | 45.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 1 | 167 | 69.63% |
| ZS250117P00050000 | 2023-12-21 12:06PM EDT | 50.00 | 0.35 | 0.06 | 0.50 | 0.00 | - | 4 | 255 | 69.29% |
| ZS250117P00055000 | 2024-05-24 11:28AM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS250117P00060000 | 2024-05-21 9:55AM EDT | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS250117P00065000 | 2024-04-22 10:22AM EDT | 65.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS250117P00070000 | 2024-05-23 12:46PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS250117P00075000 | 2024-04-16 3:57PM EDT | 75.00 | 0.97 | 0.40 | 1.10 | 0.00 | - | 7 | 398 | 55.40% |
| ZS250117P00080000 | 2024-05-28 1:38PM EDT | 80.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS250117P00085000 | 2024-05-08 3:00PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117P00090000 | 2024-05-14 9:56AM EDT | 90.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117P00095000 | 2024-05-20 2:53PM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117P00100000 | 2024-05-28 1:52PM EDT | 100.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ZS250117P00105000 | 2024-05-21 1:59PM EDT | 105.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117P00110000 | 2024-05-23 10:48AM EDT | 110.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117P00115000 | 2024-05-28 10:30AM EDT | 115.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250117P00120000 | 2024-05-28 9:30AM EDT | 120.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZS250117P00125000 | 2024-05-24 11:30AM EDT | 125.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250117P00130000 | 2024-05-28 9:50AM EDT | 130.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250117P00135000 | 2024-05-13 2:37PM EDT | 135.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZS250117P00140000 | 2024-05-28 2:27PM EDT | 140.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZS250117P00145000 | 2024-05-28 10:30AM EDT | 145.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250117P00150000 | 2024-05-28 3:32PM EDT | 150.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS250117P00155000 | 2024-05-28 9:36AM EDT | 155.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250117P00160000 | 2024-05-28 9:54AM EDT | 160.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS250117P00165000 | 2024-05-28 12:06PM EDT | 165.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00170000 | 2024-05-28 9:36AM EDT | 170.00 | 24.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00175000 | 2024-05-28 10:28AM EDT | 175.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250117P00180000 | 2024-05-28 12:27PM EDT | 180.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00185000 | 2024-05-28 3:17PM EDT | 185.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250117P00190000 | 2024-05-13 1:18PM EDT | 190.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250117P00195000 | 2024-05-28 9:36AM EDT | 195.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00200000 | 2024-05-21 2:31PM EDT | 200.00 | 37.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00210000 | 2024-05-24 12:46PM EDT | 210.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00220000 | 2024-04-29 11:39AM EDT | 220.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250117P00230000 | 2024-05-28 2:32PM EDT | 230.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250117P00240000 | 2024-05-23 12:58PM EDT | 240.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117P00250000 | 2024-05-28 2:32PM EDT | 250.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117P00260000 | 2024-05-22 2:32PM EDT | 260.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 270.00 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 0.00% |
| ZS250117P00280000 | 2024-02-29 4:55PM EDT | 280.00 | 60.15 | 89.70 | 91.45 | 0.00 | - | 12 | 68 | 0.00% |
| ZS250117P00290000 | 2024-02-29 4:55PM EDT | 290.00 | 66.80 | 98.45 | 99.70 | 0.00 | - | 3 | 14 | 0.00% |
| ZS250117P00300000 | 2024-05-17 3:05PM EDT | 300.00 | 121.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ZS250117P00310000 | 2024-02-29 4:55PM EDT | 310.00 | 81.10 | 116.40 | 118.45 | 0.00 | - | 32 | 80 | 0.00% |
| ZS250117P00320000 | 2024-03-01 1:32PM EDT | 320.00 | 105.55 | 125.50 | 129.65 | 0.00 | - | 9 | 62 | 0.00% |
| ZS250117P00330000 | 2024-02-29 4:55PM EDT | 330.00 | 96.60 | 135.65 | 139.60 | 0.00 | - | 15 | 0 | 0.00% |
| ZS250117P00340000 | 2024-02-13 12:45PM EDT | 340.00 | 101.65 | 139.40 | 143.30 | 0.00 | - | 1 | 6 | 0.00% |
| ZS250117P00350000 | 2024-03-01 12:55PM EDT | 350.00 | 133.35 | 155.60 | 159.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00360000 | 2024-02-21 12:58PM EDT | 360.00 | 147.30 | 162.90 | 167.25 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250117P00370000 | 2024-03-04 2:45PM EDT | 370.00 | 155.65 | 181.40 | 185.90 | 0.00 | - | 1 | 0 | 0.00% |
