Deutsche Märkte öffnen in 1 Stunde 41 Minute
Nikkei 225
40.054,90 +423,84 (+1,07%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.688,77 -276,01 (-0,47%) CMC Crypto 200
1.345,26 +43,19 (+3,32%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250221C00170000 | 2024-06-24 10:57AM EDT | 170.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250221C00190000 | 2024-06-28 12:17PM EDT | 190.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250221C00195000 | 2024-06-24 11:14AM EDT | 195.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250221C00200000 | 2024-07-01 10:46AM EDT | 200.00 | 27.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ZS250221C00210000 | 2024-06-25 12:11PM EDT | 210.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ZS250221C00220000 | 2024-07-01 1:30PM EDT | 220.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250221C00230000 | 2024-06-28 12:17PM EDT | 230.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250221C00240000 | 2024-06-28 10:08AM EDT | 240.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250221C00250000 | 2024-06-25 12:21PM EDT | 250.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZS250221C00270000 | 2024-07-01 10:28AM EDT | 270.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250221P00125000 | 2024-06-28 12:42PM EDT | 125.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250221P00135000 | 2024-06-26 3:06PM EDT | 135.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZS250221P00140000 | 2024-06-25 12:24PM EDT | 140.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZS250221P00145000 | 2024-06-27 11:01AM EDT | 145.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZS250221P00150000 | 2024-06-27 11:41AM EDT | 150.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZS250221P00155000 | 2024-07-01 10:51AM EDT | 155.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250221P00170000 | 2024-06-26 2:58PM EDT | 170.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ZS250221P00180000 | 2024-06-27 11:38AM EDT | 180.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250221P00185000 | 2024-06-27 10:56AM EDT | 185.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ZS250221P00190000 | 2024-06-25 11:08AM EDT | 190.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ZS250221P00195000 | 2024-07-01 12:44PM EDT | 195.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ZS250221P00210000 | 2024-06-28 10:04AM EDT | 210.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
