Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
39.738,35 +396,81 (+1,01%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.911,60 +782,51 (+1,37%) CMC Crypto 200
1.289,53 +23,39 (+1,85%) 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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620C00090000 | 2024-06-06 11:42AM EDT | 90.00 | 96.35 | 103.50 | 107.60 | 0.00 | - | - | 1 | 70.12% |
| ZS250620C00095000 | 2024-04-29 1:36PM EDT | 95.00 | 94.75 | 77.65 | 81.90 | 0.00 | - | 2 | 4 | 0.00% |
| ZS250620C00100000 | 2024-06-21 2:51PM EDT | 100.00 | 87.50 | 96.05 | 97.90 | 0.00 | - | 10 | 34 | 66.56% |
| ZS250620C00120000 | 2024-06-05 10:45AM EDT | 120.00 | 67.05 | 79.50 | 81.50 | 0.00 | - | - | 60 | 60.38% |
| ZS250620C00125000 | 2024-04-30 3:35PM EDT | 125.00 | 66.55 | 50.10 | 53.05 | 0.00 | - | - | 1 | 0.00% |
| ZS250620C00130000 | 2024-06-14 12:59PM EDT | 130.00 | 69.80 | 71.80 | 73.40 | 0.00 | - | 2 | 1 | 57.55% |
| ZS250620C00140000 | 2024-06-13 3:06PM EDT | 140.00 | 60.65 | 65.05 | 66.05 | 0.00 | - | 1 | 2 | 55.98% |
| ZS250620C00145000 | 2024-06-06 12:58PM EDT | 145.00 | 55.75 | 61.70 | 63.10 | 0.00 | - | 2 | 6 | 55.64% |
| ZS250620C00150000 | 2024-06-18 2:13PM EDT | 150.00 | 51.64 | 58.30 | 60.20 | 0.00 | - | 1 | 2,035 | 55.13% |
| ZS250620C00155000 | 2024-06-25 2:59PM EDT | 155.00 | 49.95 | 55.05 | 57.00 | 0.00 | - | 8 | 9 | 54.34% |
| ZS250620C00160000 | 2024-06-10 12:23PM EDT | 160.00 | 50.99 | 52.10 | 52.90 | 0.00 | - | 8 | 44 | 52.94% |
| ZS250620C00165000 | 2024-06-27 10:59AM EDT | 165.00 | 49.00 | 49.15 | 50.85 | +4.50 | +10.11% | 1 | 22 | 53.03% |
| ZS250620C00170000 | 2024-06-24 1:21PM EDT | 170.00 | 40.39 | 46.25 | 47.00 | 0.00 | - | 5 | 68 | 51.63% |
| ZS250620C00175000 | 2024-06-21 2:33PM EDT | 175.00 | 36.70 | 43.55 | 44.25 | 0.00 | - | 10 | 21 | 51.09% |
| ZS250620C00180000 | 2024-06-27 1:20PM EDT | 180.00 | 42.40 | 41.00 | 41.65 | +2.93 | +7.42% | 3 | 36 | 50.63% |
| ZS250620C00185000 | 2024-06-27 11:55AM EDT | 185.00 | 38.10 | 38.60 | 40.15 | +1.05 | +2.83% | 2 | 206 | 50.90% |
| ZS250620C00190000 | 2024-06-20 10:27AM EDT | 190.00 | 29.15 | 36.15 | 36.75 | 0.00 | - | 4 | 26 | 50.09% |
| ZS250620C00195000 | 2024-06-07 1:37PM EDT | 195.00 | 31.95 | 34.00 | 34.50 | 0.00 | - | 2 | 63 | 49.67% |
| ZS250620C00200000 | 2024-06-27 11:55AM EDT | 200.00 | 31.40 | 31.85 | 32.40 | +2.91 | +10.21% | 2 | 148 | 49.33% |
| ZS250620C00210000 | 2024-06-27 12:38PM EDT | 210.00 | 28.05 | 27.90 | 28.40 | +5.30 | +23.30% | 8 | 372 | 48.55% |
| ZS250620C00220000 | 2024-06-27 12:00PM EDT | 220.00 | 24.10 | 24.20 | 24.90 | +3.93 | +19.48% | 55 | 177 | 47.97% |
| ZS250620C00230000 | 2024-06-27 3:40PM EDT | 230.00 | 21.20 | 21.15 | 21.75 | +5.70 | +36.77% | 106 | 68 | 47.41% |
| ZS250620C00240000 | 2024-06-27 12:24PM EDT | 240.00 | 18.75 | 18.75 | 19.75 | +3.30 | +21.36% | 6 | 203 | 48.00% |
| ZS250620C00250000 | 2024-06-27 12:50PM EDT | 250.00 | 16.35 | 16.35 | 17.25 | +2.85 | +21.11% | 197 | 2,085 | 47.54% |
| ZS250620C00260000 | 2024-06-27 10:23AM EDT | 260.00 | 14.05 | 14.20 | 15.15 | -0.89 | -5.96% | 23 | 31 | 47.28% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 270.00 | 13.70 | 8.15 | 8.80 | 0.00 | - | 6 | 10 | 39.78% |
| ZS250620C00280000 | 2024-06-27 2:29PM EDT | 280.00 | 10.75 | 10.30 | 10.95 | -0.25 | -2.27% | 1 | 2 | 45.68% |
| ZS250620C00290000 | 2024-06-05 3:23PM EDT | 290.00 | 7.80 | 8.90 | 9.45 | 0.00 | - | 1 | 20 | 45.32% |
| ZS250620C00300000 | 2024-06-27 3:38PM EDT | 300.00 | 7.90 | 7.70 | 8.45 | +1.45 | +22.48% | 33 | 40 | 45.54% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620P00085000 | 2024-06-13 12:42PM EDT | 85.00 | 1.89 | 0.71 | 2.14 | 0.00 | - | 10 | 12 | 50.39% |
| ZS250620P00090000 | 2024-06-10 2:14PM EDT | 90.00 | 2.52 | 1.04 | 2.49 | 0.00 | - | 2 | 3 | 53.66% |
| ZS250620P00095000 | 2024-06-21 11:05AM EDT | 95.00 | 2.82 | 1.43 | 2.89 | 0.00 | - | 1 | 11 | 52.28% |
| ZS250620P00100000 | 2024-06-11 10:44AM EDT | 100.00 | 3.30 | 0.84 | 3.00 | 0.00 | - | 1 | 8 | 49.49% |
| ZS250620P00105000 | 2024-06-03 11:34AM EDT | 105.00 | 5.55 | 2.22 | 3.40 | 0.00 | - | 2 | 30 | 47.99% |
| ZS250620P00110000 | 2024-06-10 2:04PM EDT | 110.00 | 4.85 | 2.84 | 4.00 | 0.00 | - | 2 | 4 | 47.11% |
| ZS250620P00115000 | 2024-06-12 9:30AM EDT | 115.00 | 5.09 | 4.35 | 4.70 | 0.00 | - | 1 | 210 | 46.33% |
| ZS250620P00120000 | 2024-06-27 11:44AM EDT | 120.00 | 5.40 | 5.15 | 5.50 | -1.20 | -18.18% | 2 | 36 | 45.63% |
| ZS250620P00125000 | 2024-06-18 12:06PM EDT | 125.00 | 7.50 | 5.95 | 6.40 | 0.00 | - | 1 | 775 | 44.97% |
| ZS250620P00130000 | 2024-06-27 10:47AM EDT | 130.00 | 7.40 | 6.95 | 7.35 | -2.41 | -24.57% | 9 | 52 | 44.22% |
| ZS250620P00135000 | 2024-06-24 1:36PM EDT | 135.00 | 9.80 | 8.05 | 8.45 | 0.00 | - | 46 | 1,717 | 43.61% |
| ZS250620P00140000 | 2024-06-25 2:53PM EDT | 140.00 | 10.60 | 9.15 | 9.65 | 0.00 | - | 3 | 432 | 42.99% |
| ZS250620P00145000 | 2024-06-27 1:02PM EDT | 145.00 | 10.58 | 9.90 | 10.95 | -2.65 | -20.03% | 2 | 161 | 42.37% |
| ZS250620P00150000 | 2024-06-27 10:55AM EDT | 150.00 | 12.46 | 11.95 | 12.45 | -1.69 | -11.94% | 1 | 370 | 41.92% |
| ZS250620P00155000 | 2024-06-03 11:05AM EDT | 155.00 | 20.15 | 13.40 | 14.05 | 0.00 | - | 2 | 72 | 41.43% |
| ZS250620P00160000 | 2024-06-26 3:40PM EDT | 160.00 | 17.77 | 15.25 | 15.65 | 0.00 | - | 1 | 67 | 40.75% |
| ZS250620P00165000 | 2024-06-11 3:05PM EDT | 165.00 | 18.35 | 17.05 | 17.45 | 0.00 | - | 2 | 95 | 40.20% |
| ZS250620P00170000 | 2024-06-12 2:00PM EDT | 170.00 | 20.50 | 18.95 | 19.45 | 0.00 | - | 15 | 41 | 39.78% |
| ZS250620P00175000 | 2024-06-21 3:24PM EDT | 175.00 | 25.35 | 21.10 | 21.50 | 0.00 | - | 10 | 50 | 39.24% |
| ZS250620P00180000 | 2024-06-25 12:35PM EDT | 180.00 | 25.75 | 23.35 | 23.75 | 0.00 | - | 3 | 24 | 38.80% |
| ZS250620P00185000 | 2024-06-13 3:39PM EDT | 185.00 | 29.52 | 25.70 | 26.15 | 0.00 | - | 1 | 164 | 38.39% |
| ZS250620P00190000 | 2024-06-27 12:00PM EDT | 190.00 | 28.65 | 28.15 | 28.65 | -10.15 | -26.16% | 45 | 30 | 37.95% |
| ZS250620P00195000 | 2024-06-27 11:40AM EDT | 195.00 | 31.60 | 30.50 | 31.40 | -4.52 | -12.51% | 5 | 100 | 37.66% |
| ZS250620P00200000 | 2024-06-27 1:45PM EDT | 200.00 | 33.90 | 33.25 | 34.45 | -4.05 | -10.67% | 5 | 387 | 37.61% |
| ZS250620P00210000 | 2024-06-26 10:49AM EDT | 210.00 | 44.05 | 39.35 | 40.95 | 0.00 | - | 2 | 52 | 37.53% |
| ZS250620P00220000 | 2024-05-31 11:22AM EDT | 220.00 | 61.75 | 45.65 | 46.55 | 0.00 | - | 1 | 52 | 35.58% |
| ZS250620P00270000 | 2024-05-06 11:56AM EDT | 270.00 | 96.58 | 95.35 | 98.35 | 0.00 | - | 5 | 7 | 51.24% |
| ZS250620P00280000 | 2024-06-04 9:49AM EDT | 280.00 | 112.80 | 92.30 | 93.50 | 0.00 | - | 1 | 0 | 29.35% |
| ZS250620P00290000 | 2024-05-17 2:51PM EDT | 290.00 | 113.25 | 105.85 | 108.10 | 0.00 | - | 1 | 1 | 41.47% |
| ZS250620P00300000 | 2024-05-02 9:30AM EDT | 300.00 | 125.25 | 127.50 | 132.50 | 0.00 | - | - | 1 | 62.85% |
