Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.574,25 -1.684,15 (-2,89%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00075000 | 2024-04-16 2:28PM EDT | 75.00 | 100.03 | 97.70 | 101.60 | 0.00 | - | 5 | 15 | 220.31% |
| ZS240517C00080000 | 2023-11-07 10:34AM EDT | 80.00 | 89.85 | 121.70 | 123.45 | 0.00 | - | - | 1 | 1,048.39% |
| ZS240517C00085000 | 2023-09-28 1:21PM EDT | 85.00 | 72.00 | 73.55 | 74.25 | 0.00 | - | 6 | 6 | 0.00% |
| ZS240517C00090000 | 2024-02-29 1:18PM EDT | 90.00 | 151.47 | 101.35 | 105.05 | 0.00 | - | 1 | 2 | 738.04% |
| ZS240517C00100000 | 2024-03-22 10:15AM EDT | 100.00 | 95.69 | 67.05 | 71.45 | 0.00 | - | 2 | 15 | 0.00% |
| ZS240517C00105000 | 2024-01-03 3:04PM EDT | 105.00 | 106.55 | 139.25 | 142.65 | 0.00 | - | 1 | 1 | 1,653.76% |
| ZS240517C00110000 | 2023-11-17 12:05PM EDT | 110.00 | 83.08 | 113.25 | 115.45 | 0.00 | - | 1 | 2 | 1,106.35% |
| ZS240517C00115000 | 2024-05-08 3:44PM EDT | 115.00 | 55.02 | 57.80 | 60.75 | 0.00 | - | 1 | 14 | 200.29% |
| ZS240517C00120000 | 2024-05-01 1:31PM EDT | 120.00 | 54.30 | 52.75 | 56.20 | +1.50 | +2.84% | 2 | 15 | 198.93% |
| ZS240517C00125000 | 2023-10-17 11:15AM EDT | 125.00 | 60.45 | 68.25 | 68.95 | 0.00 | - | 2 | 7 | 482.62% |
| ZS240517C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 50.27 | 42.90 | 46.25 | 0.00 | - | 4 | 22 | 166.11% |
| ZS240517C00135000 | 2024-05-01 3:37PM EDT | 135.00 | 40.13 | 37.90 | 41.20 | 0.00 | - | 1 | 23 | 148.29% |
| ZS240517C00140000 | 2024-05-08 12:01PM EDT | 140.00 | 34.96 | 33.30 | 35.70 | 0.00 | - | 1 | 52 | 119.24% |
| ZS240517C00145000 | 2023-11-24 11:35AM EDT | 145.00 | 56.85 | 81.00 | 82.35 | 0.00 | - | 14 | 36 | 784.40% |
| ZS240517C00150000 | 2024-05-10 9:57AM EDT | 150.00 | 24.30 | 22.70 | 26.20 | +1.52 | +6.67% | 1 | 62 | 100.73% |
| ZS240517C00152500 | 2024-04-25 11:21AM EDT | 152.50 | 22.85 | 20.75 | 22.80 | 0.00 | - | - | 34 | 72.75% |
| ZS240517C00155000 | 2024-05-03 9:55AM EDT | 155.00 | 22.50 | 19.35 | 20.35 | 0.00 | - | 1 | 11 | 51.47% |
| ZS240517C00157500 | 2024-04-25 12:01PM EDT | 157.50 | 18.96 | 16.90 | 17.85 | 0.00 | - | - | 4 | 60.50% |
| ZS240517C00160000 | 2024-05-09 11:37AM EDT | 160.00 | 13.48 | 13.75 | 16.00 | 0.00 | - | 5 | 125 | 65.99% |
| ZS240517C00162500 | 2024-05-10 2:16PM EDT | 162.50 | 12.95 | 11.50 | 14.60 | +1.89 | +17.09% | 3 | 10 | 50.51% |
| ZS240517C00165000 | 2024-05-09 2:02PM EDT | 165.00 | 8.35 | 8.85 | 11.85 | 0.00 | - | 3 | 76 | 62.06% |
| ZS240517C00167500 | 2024-05-10 1:59PM EDT | 167.50 | 8.60 | 8.30 | 8.70 | +1.45 | +20.28% | 9 | 75 | 44.65% |
| ZS240517C00170000 | 2024-05-10 3:58PM EDT | 170.00 | 6.57 | 6.50 | 6.75 | +0.85 | +14.86% | 78 | 492 | 42.29% |
| ZS240517C00172500 | 2024-05-10 3:55PM EDT | 172.50 | 5.00 | 4.90 | 5.10 | +0.75 | +17.65% | 59 | 648 | 41.19% |
| ZS240517C00175000 | 2024-05-10 3:57PM EDT | 175.00 | 3.60 | 3.60 | 3.80 | +0.32 | +9.76% | 762 | 1,119 | 41.28% |
| ZS240517C00177500 | 2024-05-10 3:59PM EDT | 177.50 | 2.60 | 2.56 | 2.67 | +0.46 | +21.50% | 957 | 596 | 40.55% |
| ZS240517C00180000 | 2024-05-10 3:57PM EDT | 180.00 | 1.75 | 1.71 | 1.86 | +0.21 | +13.64% | 520 | 1,188 | 40.70% |
| ZS240517C00182500 | 2024-05-10 3:49PM EDT | 182.50 | 1.20 | 1.14 | 1.27 | +0.08 | +7.14% | 148 | 497 | 41.04% |
| ZS240517C00185000 | 2024-05-10 3:58PM EDT | 185.00 | 0.81 | 0.74 | 0.87 | -0.14 | -14.74% | 365 | 3,612 | 41.80% |
| ZS240517C00187500 | 2024-05-10 3:43PM EDT | 187.50 | 0.50 | 0.48 | 0.58 | -0.09 | -15.25% | 68 | 311 | 42.38% |
| ZS240517C00190000 | 2024-05-10 3:39PM EDT | 190.00 | 0.35 | 0.30 | 0.39 | +0.01 | +2.94% | 258 | 1,196 | 43.21% |
| ZS240517C00192500 | 2024-05-10 3:37PM EDT | 192.50 | 0.22 | 0.20 | 0.27 | -0.03 | -12.00% | 51 | 479 | 44.34% |
| ZS240517C00195000 | 2024-05-10 2:57PM EDT | 195.00 | 0.16 | 0.10 | 0.20 | -0.03 | -15.79% | 20 | 672 | 46.09% |
| ZS240517C00197500 | 2024-05-10 2:46PM EDT | 197.50 | 0.12 | 0.06 | 0.23 | -0.07 | -36.84% | 57 | 16 | 51.66% |
| ZS240517C00200000 | 2024-05-10 3:37PM EDT | 200.00 | 0.10 | 0.05 | 0.25 | -0.04 | -28.57% | 244 | 1,539 | 51.76% |
| ZS240517C00205000 | 2024-05-09 3:49PM EDT | 205.00 | 0.07 | 0.02 | 0.49 | 0.00 | - | 6 | 79 | 65.04% |
| ZS240517C00210000 | 2024-05-10 3:38PM EDT | 210.00 | 0.05 | 0.02 | 0.19 | +0.02 | +66.67% | 69 | 1,099 | 63.09% |
| ZS240517C00215000 | 2024-05-10 9:41AM EDT | 215.00 | 0.09 | 0.00 | 0.07 | +0.04 | +80.00% | 4 | 25 | 60.55% |
| ZS240517C00220000 | 2024-05-10 3:39PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 105 | 2,885 | 60.94% |
| ZS240517C00225000 | 2024-05-03 3:17PM EDT | 225.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 69.53% |
| ZS240517C00230000 | 2024-05-08 3:40PM EDT | 230.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 4 | 2,266 | 73.44% |
| ZS240517C00235000 | 2024-04-24 11:09AM EDT | 235.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 5 | 106.84% |
| ZS240517C00240000 | 2024-05-10 2:39PM EDT | 240.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 3 | 741 | 91.41% |
| ZS240517C00245000 | 2024-05-06 3:39PM EDT | 245.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 5 | 94.14% |
| ZS240517C00250000 | 2024-05-08 3:40PM EDT | 250.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 1,488 | 86.72% |
| ZS240517C00260000 | 2024-05-06 11:40AM EDT | 260.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 538 | 108.59% |
| ZS240517C00270000 | 2024-05-07 3:30PM EDT | 270.00 | 0.30 | 0.00 | 0.08 | 0.00 | - | 1 | 312 | 117.19% |
| ZS240517C00280000 | 2024-05-06 10:16AM EDT | 280.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 228 | 156.64% |
| ZS240517C00290000 | 2024-04-15 10:20AM EDT | 290.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 291 | 166.21% |
| ZS240517C00300000 | 2024-04-30 11:30AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 560 | 135.94% |
| ZS240517C00310000 | 2024-03-20 11:46AM EDT | 310.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 1 | 44 | 177.73% |
| ZS240517C00320000 | 2024-03-28 1:16PM EDT | 320.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 112 | 183.98% |
| ZS240517C00330000 | 2024-04-02 2:19PM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 73 | 188.28% |
| ZS240517C00340000 | 2024-03-22 3:11PM EDT | 340.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 2 | 97 | 200.78% |
| ZS240517C00350000 | 2024-05-03 2:44PM EDT | 350.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 162.50% |
| ZS240517C00360000 | 2024-03-28 9:57AM EDT | 360.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 866 | 175.00% |
| ZS240517C00370000 | 2024-03-15 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 87 | 205.86% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00075000 | 2024-04-22 9:52AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 50.00% |
| ZS240517P00080000 | 2024-04-16 3:15PM EDT | 80.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 18 | 237.89% |
| ZS240517P00085000 | 2024-04-16 3:15PM EDT | 85.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 27 | 204.69% |
| ZS240517P00090000 | 2024-02-22 11:19AM EDT | 90.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 52 | 28 | 178.91% |
| ZS240517P00095000 | 2024-02-06 11:11AM EDT | 95.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 10 | 16 | 175.00% |
| ZS240517P00100000 | 2024-04-23 3:11PM EDT | 100.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 112 | 143.75% |
| ZS240517P00105000 | 2023-11-29 3:01PM EDT | 105.00 | 0.60 | 0.20 | 0.33 | 0.00 | - | 1 | 69 | 181.05% |
| ZS240517P00110000 | 2024-05-09 9:39AM EDT | 110.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 24 | 140.63% |
| ZS240517P00115000 | 2024-05-03 2:26PM EDT | 115.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 255 | 259 | 129.30% |
| ZS240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.08 | 0.01 | 0.70 | 0.00 | - | 10 | 68 | 145.51% |
| ZS240517P00125000 | 2024-05-08 3:05PM EDT | 125.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 1 | 23 | 106.84% |
| ZS240517P00130000 | 2024-05-08 3:54PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 38 | 869 | 88.67% |
| ZS240517P00135000 | 2024-05-08 3:34PM EDT | 135.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 3 | 1,010 | 85.94% |
| ZS240517P00140000 | 2024-05-10 3:07PM EDT | 140.00 | 0.05 | 0.01 | 0.26 | -0.06 | -54.55% | 3 | 452 | 78.71% |
| ZS240517P00145000 | 2024-05-10 11:19AM EDT | 145.00 | 0.10 | 0.02 | 0.17 | -0.05 | -33.33% | 8 | 1,294 | 64.26% |
| ZS240517P00150000 | 2024-05-10 3:59PM EDT | 150.00 | 0.09 | 0.05 | 0.13 | -0.10 | -52.63% | 61 | 1,260 | 53.71% |
| ZS240517P00152500 | 2024-05-10 3:59PM EDT | 152.50 | 0.06 | 0.04 | 0.10 | -0.27 | -81.82% | 10 | 84 | 49.41% |
| ZS240517P00155000 | 2024-05-10 3:08PM EDT | 155.00 | 0.11 | 0.10 | 0.14 | -0.27 | -71.05% | 269 | 657 | 46.88% |
| ZS240517P00157500 | 2024-05-10 3:40PM EDT | 157.50 | 0.20 | 0.15 | 0.21 | -0.35 | -63.64% | 43 | 235 | 45.02% |
| ZS240517P00160000 | 2024-05-10 3:59PM EDT | 160.00 | 0.32 | 0.30 | 0.35 | -0.54 | -62.79% | 145 | 1,890 | 44.14% |
| ZS240517P00162500 | 2024-05-10 3:26PM EDT | 162.50 | 0.54 | 0.43 | 0.51 | -0.86 | -61.43% | 62 | 367 | 41.99% |
| ZS240517P00165000 | 2024-05-10 3:52PM EDT | 165.00 | 0.77 | 0.75 | 0.82 | -1.23 | -61.50% | 207 | 1,513 | 41.26% |
| ZS240517P00167500 | 2024-05-10 3:56PM EDT | 167.50 | 1.23 | 1.18 | 1.41 | -1.56 | -55.91% | 113 | 1,015 | 42.36% |
| ZS240517P00170000 | 2024-05-10 3:51PM EDT | 170.00 | 1.87 | 1.80 | 1.91 | -1.68 | -47.32% | 241 | 1,790 | 39.70% |
| ZS240517P00172500 | 2024-05-10 3:40PM EDT | 172.50 | 2.73 | 2.68 | 2.80 | -2.22 | -44.85% | 128 | 580 | 39.28% |
| ZS240517P00175000 | 2024-05-10 3:48PM EDT | 175.00 | 4.00 | 3.85 | 4.00 | -2.30 | -36.51% | 133 | 1,376 | 39.43% |
| ZS240517P00177500 | 2024-05-10 3:59PM EDT | 177.50 | 5.35 | 5.25 | 5.45 | -2.56 | -32.36% | 30 | 493 | 39.48% |
| ZS240517P00180000 | 2024-05-10 3:51PM EDT | 180.00 | 7.10 | 6.75 | 7.25 | -2.40 | -25.26% | 22 | 1,329 | 40.82% |
| ZS240517P00182500 | 2024-05-10 1:16PM EDT | 182.50 | 9.72 | 8.65 | 9.20 | -1.20 | -10.99% | 3 | 75 | 41.72% |
| ZS240517P00185000 | 2024-05-10 3:25PM EDT | 185.00 | 11.34 | 9.90 | 11.35 | -2.82 | -19.92% | 13 | 1,466 | 43.41% |
| ZS240517P00187500 | 2024-05-10 9:40AM EDT | 187.50 | 13.49 | 12.50 | 14.60 | -1.02 | -7.03% | 1 | 6 | 61.26% |
| ZS240517P00190000 | 2024-05-10 3:50PM EDT | 190.00 | 15.69 | 15.30 | 16.05 | -3.03 | -16.19% | 3 | 1,046 | 49.81% |
| ZS240517P00192500 | 2024-04-29 2:07PM EDT | 192.50 | 15.92 | 17.10 | 18.65 | 0.00 | - | 4 | 1 | 57.32% |
| ZS240517P00195000 | 2024-05-10 10:25AM EDT | 195.00 | 22.45 | 19.15 | 21.05 | -1.32 | -5.55% | 2 | 452 | 60.35% |
| ZS240517P00200000 | 2024-05-10 1:22PM EDT | 200.00 | 25.75 | 24.00 | 26.75 | -0.70 | -2.65% | 26 | 746 | 85.25% |
| ZS240517P00210000 | 2024-05-10 2:39PM EDT | 210.00 | 35.95 | 34.50 | 36.90 | +0.16 | +0.45% | 400 | 229 | 75.88% |
| ZS240517P00220000 | 2024-05-10 2:39PM EDT | 220.00 | 45.95 | 44.45 | 46.90 | -2.21 | -4.59% | 200 | 94 | 89.55% |
| ZS240517P00225000 | 2024-05-09 3:52PM EDT | 225.00 | 53.18 | 49.65 | 52.30 | 0.00 | - | 10 | 0 | 109.77% |
| ZS240517P00230000 | 2024-05-10 3:00PM EDT | 230.00 | 56.70 | 54.65 | 57.30 | -3.35 | -5.58% | 380 | 58 | 117.09% |
| ZS240517P00240000 | 2024-05-10 3:00PM EDT | 240.00 | 66.70 | 64.65 | 66.70 | -3.35 | -4.78% | 780 | 248 | 116.11% |
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 250.00 | 62.25 | 76.85 | 79.65 | 0.00 | - | 5 | 0 | 204.54% |
| ZS240517P00260000 | 2024-04-04 3:32PM EDT | 260.00 | 79.35 | 81.15 | 84.80 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240517P00270000 | 2024-04-03 3:55PM EDT | 270.00 | 83.67 | 91.35 | 94.90 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240517P00280000 | 2024-04-03 3:55PM EDT | 280.00 | 93.69 | 101.15 | 104.90 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240517P00290000 | 2024-02-26 2:34PM EDT | 290.00 | 55.00 | 94.35 | 98.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517P00310000 | 2024-03-05 10:30AM EDT | 310.00 | 101.25 | 122.40 | 124.90 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00320000 | 2024-02-08 12:03PM EDT | 320.00 | 73.45 | 119.40 | 122.50 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00330000 | 2024-02-08 12:31PM EDT | 330.00 | 83.00 | 129.50 | 133.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517P00370000 | 2024-02-22 10:30AM EDT | 370.00 | 147.85 | 173.05 | 176.90 | 0.00 | - | 1 | 0 | 0.00% |
