Deutsche Märkte öffnen in 4 Stunden 37 Minuten
Nikkei 225
39.753,84 +412,30 (+1,05%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.903,12 +954,88 (+1,68%) CMC Crypto 200
1.291,09 +24,95 (+1,97%) 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:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218C00085000 | 2024-06-18 10:18AM EDT | 85.00 | 111.00 | 118.00 | 122.45 | 0.00 | - | 1 | 2 | 67.13% |
| ZS261218C00120000 | 2024-06-07 9:47AM EDT | 120.00 | 88.00 | 95.10 | 99.00 | 0.00 | - | 1 | 14 | 60.63% |
| ZS261218C00140000 | 2024-06-27 1:35PM EDT | 140.00 | 86.24 | 83.35 | 86.35 | +4.32 | +5.27% | 3 | 4 | 57.34% |
| ZS261218C00145000 | 2024-06-27 1:35PM EDT | 145.00 | 83.68 | 80.70 | 83.60 | +3.78 | +4.73% | 3 | 4 | 56.82% |
| ZS261218C00150000 | 2024-06-25 2:57PM EDT | 150.00 | 74.05 | 77.90 | 80.95 | 0.00 | - | 2 | 6 | 56.21% |
| ZS261218C00160000 | 2024-06-25 2:57PM EDT | 160.00 | 69.10 | 73.00 | 75.70 | 0.00 | - | 2 | 4 | 55.26% |
| ZS261218C00165000 | 2024-05-31 11:50AM EDT | 165.00 | 56.60 | 69.55 | 73.80 | 0.00 | - | 1 | 2 | 54.57% |
| ZS261218C00170000 | 2024-06-18 9:48AM EDT | 170.00 | 63.00 | 67.55 | 71.70 | 0.00 | - | 1 | 6 | 54.45% |
| ZS261218C00175000 | 2024-06-06 10:24AM EDT | 175.00 | 60.45 | 65.45 | 69.20 | 0.00 | - | 2 | 3 | 54.04% |
| ZS261218C00180000 | 2024-06-26 11:40AM EDT | 180.00 | 59.27 | 63.75 | 66.55 | 0.00 | - | 1 | 10 | 53.70% |
| ZS261218C00185000 | 2024-06-27 2:29PM EDT | 185.00 | 62.40 | 61.60 | 64.30 | +5.95 | +10.54% | 2 | 3 | 53.29% |
| ZS261218C00195000 | 2024-06-27 12:23PM EDT | 195.00 | 58.87 | 57.50 | 59.95 | +3.87 | +7.04% | 10 | 12 | 52.51% |
| ZS261218C00200000 | 2024-06-10 3:26PM EDT | 200.00 | 55.04 | 55.45 | 58.25 | 0.00 | - | 1 | 10 | 52.26% |
| ZS261218C00210000 | 2024-06-11 3:25PM EDT | 210.00 | 53.85 | 51.75 | 54.35 | 0.00 | - | - | 1 | 51.61% |
| ZS261218C00220000 | 2024-06-26 1:16PM EDT | 220.00 | 46.62 | 48.05 | 50.25 | +3.17 | +7.30% | 3 | 11 | 50.72% |
| ZS261218C00230000 | 2024-06-18 2:39PM EDT | 230.00 | 45.29 | 44.80 | 46.85 | +3.57 | +8.56% | 1 | 15 | 50.18% |
| ZS261218C00240000 | 2024-06-26 11:11AM EDT | 240.00 | 42.19 | 41.75 | 43.65 | +3.83 | +9.98% | 1 | 16 | 50.47% |
| ZS261218C00250000 | 2024-06-26 10:05AM EDT | 250.00 | 35.56 | 38.90 | 40.75 | 0.00 | - | 10 | 14 | 50.01% |
| ZS261218C00260000 | 2024-06-26 10:05AM EDT | 260.00 | 32.83 | 35.95 | 38.05 | 0.00 | - | 10 | 12 | 49.59% |
| ZS261218C00270000 | 2024-06-27 1:29PM EDT | 270.00 | 36.38 | 33.70 | 35.50 | +4.38 | +13.69% | 1 | 17 | 49.17% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218P00085000 | 2024-06-20 10:26AM EDT | 85.00 | 7.05 | 4.65 | 7.75 | 0.00 | - | - | 1 | 50.21% |
| ZS261218P00095000 | 2024-06-07 9:49AM EDT | 95.00 | 9.53 | 6.65 | 9.90 | 0.00 | - | 1 | 2 | 48.74% |
| ZS261218P00100000 | 2024-06-20 12:05PM EDT | 100.00 | 10.20 | 7.80 | 10.65 | 0.00 | - | 1 | 3 | 47.27% |
| ZS261218P00120000 | 2024-06-27 10:57AM EDT | 120.00 | 14.55 | 13.55 | 15.50 | -0.96 | -6.19% | 1 | 3 | 44.03% |
| ZS261218P00125000 | 2024-06-05 2:48PM EDT | 125.00 | 18.85 | 15.10 | 16.70 | 0.00 | - | 1 | 1 | 43.05% |
| ZS261218P00135000 | 2024-05-21 12:57PM EDT | 135.00 | 22.90 | 19.05 | 23.15 | 0.00 | - | - | 1 | 45.79% |
| ZS261218P00140000 | 2024-05-31 9:55AM EDT | 140.00 | 25.60 | 20.00 | 21.75 | 0.00 | - | 1 | 1 | 41.52% |
| ZS261218P00145000 | 2024-05-29 2:01PM EDT | 145.00 | 29.10 | 21.70 | 23.65 | 0.00 | - | - | 2 | 41.10% |
| ZS261218P00155000 | 2024-06-27 3:02PM EDT | 155.00 | 26.85 | 25.25 | 27.50 | -1.65 | -5.79% | 2 | 56 | 40.07% |
| ZS261218P00160000 | 2024-05-28 2:33PM EDT | 160.00 | 37.00 | 27.55 | 29.55 | 0.00 | - | 1 | 1 | 39.57% |
| ZS261218P00165000 | 2024-06-18 3:37PM EDT | 165.00 | 33.90 | 29.85 | 32.45 | 0.00 | - | 1 | 31 | 39.83% |
| ZS261218P00170000 | 2024-06-10 11:05AM EDT | 170.00 | 35.01 | 31.85 | 35.25 | 0.00 | - | 11 | 11 | 39.89% |
| ZS261218P00175000 | 2024-06-14 3:55PM EDT | 175.00 | 38.00 | 33.35 | 37.45 | 0.00 | - | 1 | 1 | 39.31% |
| ZS261218P00180000 | 2024-06-05 3:10PM EDT | 180.00 | 43.01 | 36.80 | 39.00 | 0.00 | - | 1 | 2 | 38.08% |
| ZS261218P00190000 | 2024-06-26 11:11AM EDT | 190.00 | 46.00 | 41.75 | 43.90 | 0.00 | - | 1 | 2 | 37.09% |
| ZS261218P00200000 | 2024-06-13 3:53PM EDT | 200.00 | 51.50 | 47.10 | 49.35 | 0.00 | - | 1 | 6 | 36.32% |
| ZS261218P00220000 | 2024-06-20 9:43AM EDT | 220.00 | 66.00 | 58.50 | 60.75 | 0.00 | - | 10 | 5 | 34.48% |
