Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
18.557,98 -119,89 (-0,64%) Euro Stoxx 50
4.997,21 -33,14 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,20 -14,30 (-0,61%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. April 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417C00100000 | 2024-05-02 11:37AM EDT | 100.00 | 84.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS250417C00110000 | 2024-03-19 1:21PM EDT | 110.00 | 95.19 | 73.50 | 75.45 | 0.00 | - | 1 | 10 | 84.68% |
| ZS250417C00115000 | 2024-03-01 11:00AM EDT | 115.00 | 114.45 | 88.50 | 90.15 | 0.00 | - | 1 | 1 | 125.71% |
| ZS250417C00120000 | 2024-05-20 11:46AM EDT | 120.00 | 72.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 130.00 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 101.76% |
| ZS250417C00135000 | 2024-03-04 1:41PM EDT | 135.00 | 96.40 | 68.45 | 70.20 | 0.00 | - | 8 | 10 | 98.89% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 140.00 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 89.94% |
| ZS250417C00145000 | 2024-05-17 1:59PM EDT | 145.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00150000 | 2024-05-20 12:41PM EDT | 150.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00155000 | 2024-05-17 1:48PM EDT | 155.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00160000 | 2024-05-28 12:29PM EDT | 160.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 165.00 | 40.50 | 36.60 | 37.20 | 0.00 | - | 1 | 16 | 61.15% |
| ZS250417C00170000 | 2024-05-08 11:35AM EDT | 170.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ZS250417C00175000 | 2024-05-22 10:02AM EDT | 175.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250417C00180000 | 2024-05-28 10:54AM EDT | 180.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 185.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZS250417C00190000 | 2024-05-02 2:02PM EDT | 190.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ZS250417C00195000 | 2024-05-24 9:30AM EDT | 195.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS250417C00200000 | 2024-05-28 2:28PM EDT | 200.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250417C00210000 | 2024-05-28 2:36PM EDT | 210.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS250417C00220000 | 2024-05-22 1:59PM EDT | 220.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZS250417C00230000 | 2024-05-22 10:00AM EDT | 230.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 240.00 | 13.40 | 14.75 | 16.05 | 0.00 | - | 3 | 182 | 58.16% |
| ZS250417C00250000 | 2024-05-28 3:37PM EDT | 250.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417C00260000 | 2024-05-24 2:28PM EDT | 260.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 270.00 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 59.91% |
| ZS250417C00280000 | 2024-05-17 1:49PM EDT | 280.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417C00290000 | 2024-05-17 2:03PM EDT | 290.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417C00300000 | 2024-05-16 3:31PM EDT | 300.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZS250417C00310000 | 2024-04-22 3:02PM EDT | 310.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS250417C00320000 | 2024-04-01 2:03PM EDT | 320.00 | 8.00 | 4.95 | 5.25 | 0.00 | - | 5 | 126 | 54.11% |
| ZS250417C00330000 | 2024-04-25 11:13AM EDT | 330.00 | 4.15 | 2.85 | 3.05 | 0.00 | - | 14 | 84 | 49.17% |
| ZS250417C00340000 | 2024-05-23 2:10PM EDT | 340.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417C00350000 | 2024-05-23 1:58PM EDT | 350.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417C00360000 | 2024-03-27 12:45PM EDT | 360.00 | 5.40 | 3.05 | 3.30 | 0.00 | - | 15 | 72 | 53.89% |
| ZS250417C00370000 | 2024-05-28 3:49PM EDT | 370.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfür17. April 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417P00100000 | 2024-05-02 11:37AM EDT | 100.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS250417P00105000 | 2024-04-23 10:21AM EDT | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZS250417P00110000 | 2024-05-07 2:26PM EDT | 110.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ZS250417P00115000 | 2024-05-15 9:53AM EDT | 115.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417P00120000 | 2024-05-22 12:25PM EDT | 120.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417P00125000 | 2024-05-23 10:50AM EDT | 125.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417P00130000 | 2024-05-08 12:57PM EDT | 130.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417P00135000 | 2024-04-05 3:37PM EDT | 135.00 | 11.15 | 11.65 | 12.80 | 0.00 | - | 7 | 11 | 44.39% |
| ZS250417P00140000 | 2024-05-24 12:13PM EDT | 140.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250417P00145000 | 2024-05-17 1:54PM EDT | 145.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 150.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| ZS250417P00155000 | 2024-05-28 10:09AM EDT | 155.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250417P00160000 | 2024-05-28 10:09AM EDT | 160.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250417P00165000 | 2024-05-02 11:11AM EDT | 165.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00170000 | 2024-05-02 11:15AM EDT | 170.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00175000 | 2024-05-09 3:16PM EDT | 175.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 180.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250417P00185000 | 2024-05-28 10:54AM EDT | 185.00 | 36.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00190000 | 2024-05-02 12:05PM EDT | 190.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS250417P00195000 | 2024-05-02 11:37AM EDT | 195.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250417P00200000 | 2024-05-24 12:31PM EDT | 200.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| ZS250417P00210000 | 2024-05-20 3:13PM EDT | 210.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 220.00 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 14.89% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 230.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 0.00% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 240.00 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 0.00% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 260.00 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 0.00% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 270.00 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250417P00280000 | 2024-05-17 1:48PM EDT | 280.00 | 102.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00290000 | 2024-05-17 1:54PM EDT | 290.00 | 111.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 0.00% |
| ZS250417P00310000 | 2024-02-13 2:58PM EDT | 310.00 | 84.55 | 113.55 | 116.35 | 0.00 | - | 3 | 3 | 0.00% |
| ZS250417P00320000 | 2024-02-13 12:51PM EDT | 320.00 | 89.40 | 122.80 | 124.40 | 0.00 | - | 2 | 4 | 0.00% |
| ZS250417P00330000 | 2024-02-13 12:09PM EDT | 330.00 | 97.50 | 131.15 | 134.05 | 0.00 | - | 2 | 25 | 0.00% |
| ZS250417P00340000 | 2024-02-22 10:30AM EDT | 340.00 | 121.45 | 142.50 | 147.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZS250417P00370000 | 2024-03-07 12:51PM EDT | 370.00 | 167.10 | 184.60 | 189.00 | 0.00 | - | 1 | 0 | 0.00% |
