Deutsche Märkte schließen in 5 Stunden
DAX
18.368,30 -126,59 (-0,68%) Euro Stoxx 50
4.975,00 -41,48 (-0,83%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,80 -3,20 (-0,14%) EUR/USD
1,0747 -0,0019 (-0,17%) Bitcoin EUR
62.571,03 -1.980,39 (-3,07%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321C00105000 | 2024-05-29 12:40PM EDT | 105.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00110000 | 2024-05-29 12:48PM EDT | 110.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00125000 | 2024-06-07 9:45AM EDT | 125.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 135.00 | 57.40 | 52.55 | 53.65 | 0.00 | - | - | 1 | 37.11% |
| ZS250321C00140000 | 2024-05-13 11:15AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00150000 | 2024-06-05 1:32PM EDT | 150.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00160000 | 2024-05-31 10:45AM EDT | 160.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00165000 | 2024-06-05 10:26AM EDT | 165.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00170000 | 2024-06-06 9:30AM EDT | 170.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250321C00175000 | 2024-06-10 10:15AM EDT | 175.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250321C00180000 | 2024-06-04 11:09AM EDT | 180.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00185000 | 2024-06-10 10:27AM EDT | 185.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ZS250321C00190000 | 2024-06-10 10:15AM EDT | 190.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ZS250321C00195000 | 2024-06-10 11:53AM EDT | 195.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250321C00200000 | 2024-06-10 10:21AM EDT | 200.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ZS250321C00210000 | 2024-06-10 11:53AM EDT | 210.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250321C00220000 | 2024-06-06 3:24PM EDT | 220.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250321C00230000 | 2024-06-04 10:22AM EDT | 230.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS250321C00240000 | 2024-06-10 9:54AM EDT | 240.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250321C00250000 | 2024-06-03 2:05PM EDT | 250.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS250321C00260000 | 2024-06-03 2:36PM EDT | 260.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321P00085000 | 2024-05-30 10:42AM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250321P00090000 | 2024-05-24 9:50AM EDT | 90.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250321P00095000 | 2024-05-28 2:57PM EDT | 95.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250321P00100000 | 2024-05-30 2:31PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ZS250321P00105000 | 2024-06-07 2:01PM EDT | 105.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250321P00110000 | 2024-04-24 10:01AM EDT | 110.00 | 5.25 | 4.80 | 5.15 | 0.00 | - | - | 9 | 54.80% |
| ZS250321P00115000 | 2024-06-10 9:32AM EDT | 115.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250321P00120000 | 2024-06-10 2:10PM EDT | 120.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZS250321P00125000 | 2024-06-06 9:30AM EDT | 125.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250321P00130000 | 2024-06-10 2:10PM EDT | 130.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS250321P00135000 | 2024-05-31 9:31AM EDT | 135.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250321P00140000 | 2024-05-30 2:28PM EDT | 140.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| ZS250321P00150000 | 2024-06-10 9:30AM EDT | 150.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250321P00155000 | 2024-06-10 11:12AM EDT | 155.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS250321P00160000 | 2024-06-07 2:01PM EDT | 160.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250321P00165000 | 2024-06-03 11:07AM EDT | 165.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| ZS250321P00170000 | 2024-05-30 12:58PM EDT | 170.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| ZS250321P00175000 | 2024-06-03 11:05AM EDT | 175.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZS250321P00180000 | 2024-06-04 10:45AM EDT | 180.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ZS250321P00185000 | 2024-06-03 3:31PM EDT | 185.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250321P00190000 | 2024-05-30 12:58PM EDT | 190.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZS250321P00195000 | 2024-06-03 11:05AM EDT | 195.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZS250321P00200000 | 2024-05-31 11:18AM EDT | 200.00 | 43.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 240.00 | 68.25 | 76.70 | 77.90 | 0.00 | - | - | 1 | 59.56% |
| ZS250321P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.50 | 85.05 | 86.90 | 0.00 | - | - | 1 | 60.80% |
