Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
39.731,10 +389,56 (+0,99%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.993,22 +882,67 (+1,55%) CMC Crypto 200
1.289,32 +23,17 (+1,83%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 88.20 | 92.10 | 0.00 | - | 1 | 1 | 65.99% |
| ZS250321C00110000 | 2024-05-29 12:48PM EDT | 110.00 | 65.90 | 85.10 | 86.85 | 0.00 | - | 1 | 1 | 64.79% |
| ZS250321C00125000 | 2024-06-07 9:45AM EDT | 125.00 | 64.45 | 72.40 | 74.10 | 0.00 | - | 1 | 1 | 59.63% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 135.00 | 57.40 | 52.55 | 53.65 | 0.00 | - | - | 1 | 0.00% |
| ZS250321C00140000 | 2024-05-13 11:15AM EDT | 140.00 | 54.00 | 61.15 | 62.80 | 0.00 | - | 1 | 1 | 56.95% |
| ZS250321C00145000 | 2024-06-13 3:58PM EDT | 145.00 | 52.10 | 55.95 | 58.60 | 0.00 | - | 1 | 1 | 53.67% |
| ZS250321C00150000 | 2024-06-17 3:59PM EDT | 150.00 | 52.25 | 53.85 | 54.55 | 0.00 | - | 1 | 1 | 53.75% |
| ZS250321C00160000 | 2024-05-31 10:45AM EDT | 160.00 | 35.00 | 46.95 | 47.85 | 0.00 | - | 1 | 1 | 51.91% |
| ZS250321C00165000 | 2024-06-05 10:26AM EDT | 165.00 | 34.25 | 44.15 | 44.80 | 0.00 | - | 1 | 3 | 51.58% |
| ZS250321C00170000 | 2024-06-17 3:42PM EDT | 170.00 | 39.65 | 40.90 | 42.20 | 0.00 | - | 3 | 76 | 51.04% |
| ZS250321C00175000 | 2024-06-26 3:12PM EDT | 175.00 | 32.15 | 38.35 | 38.90 | 0.00 | - | 2 | 20 | 50.31% |
| ZS250321C00180000 | 2024-06-21 10:35AM EDT | 180.00 | 29.34 | 35.45 | 36.85 | 0.00 | - | 1 | 20 | 50.13% |
| ZS250321C00185000 | 2024-06-13 11:44AM EDT | 185.00 | 30.06 | 33.00 | 34.10 | 0.00 | - | 2 | 13 | 50.44% |
| ZS250321C00190000 | 2024-06-18 12:58PM EDT | 190.00 | 26.40 | 30.50 | 31.70 | 0.00 | - | 1 | 9 | 49.99% |
| ZS250321C00195000 | 2024-06-18 2:36PM EDT | 195.00 | 24.08 | 28.45 | 29.00 | 0.00 | - | 13 | 60 | 48.89% |
| ZS250321C00200000 | 2024-06-27 1:17PM EDT | 200.00 | 27.22 | 26.25 | 26.85 | +4.12 | +17.84% | 42 | 83 | 48.48% |
| ZS250321C00210000 | 2024-06-26 3:26PM EDT | 210.00 | 18.03 | 22.30 | 22.95 | 0.00 | - | 1 | 94 | 47.78% |
| ZS250321C00220000 | 2024-06-27 1:17PM EDT | 220.00 | 19.72 | 18.90 | 20.00 | +2.88 | +17.10% | 44 | 7 | 47.90% |
| ZS250321C00230000 | 2024-06-14 2:45PM EDT | 230.00 | 15.35 | 15.90 | 17.00 | 0.00 | - | 43 | 60 | 47.34% |
| ZS250321C00240000 | 2024-06-25 10:30AM EDT | 240.00 | 11.03 | 13.25 | 14.15 | 0.00 | - | 1 | 4 | 46.43% |
| ZS250321C00250000 | 2024-06-03 2:05PM EDT | 250.00 | 7.90 | 11.05 | 12.50 | 0.00 | - | 3 | 17 | 47.01% |
| ZS250321C00260000 | 2024-06-03 2:36PM EDT | 260.00 | 6.45 | 9.20 | 10.50 | 0.00 | - | 8 | 21 | 46.51% |
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 | 0.47 | 1.20 | 0.00 | - | 1 | 2 | 52.52% |
| ZS250321P00090000 | 2024-05-24 9:50AM EDT | 90.00 | 2.37 | 0.00 | 3.30 | 0.00 | - | 1 | 4 | 56.43% |
| ZS250321P00095000 | 2024-05-28 2:57PM EDT | 95.00 | 1.23 | 0.92 | 1.64 | -1.98 | -61.68% | 1 | 3 | 50.02% |
| ZS250321P00100000 | 2024-06-26 2:17PM EDT | 100.00 | 1.54 | 0.99 | 2.96 | -0.43 | -21.83% | 2 | 52 | 51.58% |
| ZS250321P00105000 | 2024-06-07 2:01PM EDT | 105.00 | 2.69 | 1.39 | 2.51 | 0.00 | - | 2 | 536 | 51.20% |
| ZS250321P00110000 | 2024-04-24 10:01AM EDT | 110.00 | 5.25 | 4.80 | 5.15 | 0.00 | - | - | 9 | 58.37% |
| ZS250321P00115000 | 2024-06-24 12:09PM EDT | 115.00 | 3.50 | 2.60 | 3.25 | 0.00 | - | 13 | 255 | 47.95% |
| ZS250321P00120000 | 2024-06-24 12:46PM EDT | 120.00 | 4.15 | 2.98 | 3.70 | 0.00 | - | 44 | 59 | 46.46% |
| ZS250321P00125000 | 2024-06-12 9:30AM EDT | 125.00 | 4.57 | 3.90 | 4.25 | 0.00 | - | 1 | 1 | 45.18% |
| ZS250321P00130000 | 2024-06-27 2:05PM EDT | 130.00 | 4.80 | 4.70 | 5.00 | -1.25 | -20.66% | 4 | 476 | 44.35% |
| ZS250321P00135000 | 2024-06-25 2:30PM EDT | 135.00 | 6.65 | 5.55 | 5.95 | 0.00 | - | 7 | 12 | 43.84% |
| ZS250321P00140000 | 2024-05-30 2:28PM EDT | 140.00 | 16.03 | 6.55 | 7.00 | 0.00 | - | 243 | 472 | 43.29% |
| ZS250321P00145000 | 2024-06-11 12:41PM EDT | 145.00 | 9.20 | 7.80 | 8.20 | 0.00 | - | - | 2 | 42.81% |
| ZS250321P00150000 | 2024-06-18 12:26PM EDT | 150.00 | 11.40 | 8.95 | 9.35 | 0.00 | - | 1 | 16 | 41.95% |
| ZS250321P00155000 | 2024-06-27 12:18PM EDT | 155.00 | 10.70 | 10.35 | 10.80 | -2.20 | -17.05% | 1 | 12 | 41.48% |
| ZS250321P00160000 | 2024-06-27 3:35PM EDT | 160.00 | 12.34 | 11.90 | 12.40 | -2.39 | -16.23% | 2 | 8 | 41.03% |
| ZS250321P00165000 | 2024-06-13 10:11AM EDT | 165.00 | 15.66 | 13.75 | 14.10 | 0.00 | - | 2 | 8 | 40.50% |
| ZS250321P00170000 | 2024-05-30 12:58PM EDT | 170.00 | 30.00 | 15.55 | 16.25 | 0.00 | - | 22 | 21 | 40.51% |
| ZS250321P00175000 | 2024-06-25 12:21PM EDT | 175.00 | 19.80 | 17.65 | 18.35 | 0.00 | - | 1 | 15 | 40.15% |
| ZS250321P00180000 | 2024-06-21 9:46AM EDT | 180.00 | 25.40 | 19.80 | 20.50 | 0.00 | - | 1 | 23 | 39.63% |
| ZS250321P00185000 | 2024-06-18 3:19PM EDT | 185.00 | 26.70 | 22.00 | 22.80 | 0.00 | - | 10 | 16 | 39.11% |
| ZS250321P00190000 | 2024-06-26 2:16PM EDT | 190.00 | 29.15 | 24.60 | 25.10 | 0.00 | - | 1 | 40 | 38.36% |
| ZS250321P00195000 | 2024-06-12 11:11AM EDT | 195.00 | 27.70 | 27.10 | 27.70 | 0.00 | - | 2 | 3 | 37.85% |
| ZS250321P00200000 | 2024-06-18 2:37PM EDT | 200.00 | 35.23 | 29.95 | 30.55 | 0.00 | - | 1 | 118 | 37.50% |
| ZS250321P00210000 | 2024-06-13 2:33PM EDT | 210.00 | 41.20 | 35.95 | 36.95 | 0.00 | - | 2 | 1 | 37.20% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 240.00 | 68.25 | 76.70 | 77.90 | 0.00 | - | - | 1 | 66.28% |
| ZS250321P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.50 | 85.05 | 86.90 | 0.00 | - | - | 1 | 67.83% |
