Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.823,61 +96,59 (+0,16%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00045000 | 2024-05-28 9:51AM EDT | 45.00 | 120.70 | 137.25 | 141.35 | 0.00 | - | 6 | 8 | 428.91% |
| ZS240621C00050000 | 2024-04-19 9:35AM EDT | 50.00 | 122.15 | 127.45 | 130.55 | 0.00 | - | 5 | 5 | 0.00% |
| ZS240621C00060000 | 2024-06-10 10:06AM EDT | 60.00 | 126.15 | 122.35 | 126.30 | 0.00 | - | 6 | 6 | 355.47% |
| ZS240621C00065000 | 2023-05-09 10:08AM EDT | 65.00 | 57.45 | 87.65 | 89.50 | 0.00 | - | - | 1 | 0.00% |
| ZS240621C00070000 | 2023-12-20 1:32PM EDT | 70.00 | 154.50 | 160.50 | 164.85 | 0.00 | - | 3 | 18 | 2,007.91% |
| ZS240621C00075000 | 2023-06-21 11:10AM EDT | 75.00 | 76.85 | 80.30 | 81.40 | 0.00 | - | 3 | 11 | 0.00% |
| ZS240621C00080000 | 2023-11-03 3:16PM EDT | 80.00 | 89.74 | 119.05 | 122.05 | 0.00 | - | 1 | 7 | 870.46% |
| ZS240621C00085000 | 2024-03-13 3:41PM EDT | 85.00 | 117.87 | 95.45 | 99.05 | 0.00 | - | 1 | 48 | 0.00% |
| ZS240621C00090000 | 2024-03-21 1:49PM EDT | 90.00 | 109.50 | 77.50 | 82.25 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240621C00095000 | 2023-10-20 12:31PM EDT | 95.00 | 74.15 | 96.50 | 99.00 | 0.00 | - | 1 | 46 | 553.52% |
| ZS240621C00100000 | 2024-05-16 3:44PM EDT | 100.00 | 82.00 | 83.00 | 86.40 | 0.00 | - | 2 | 95 | 250.98% |
| ZS240621C00105000 | 2024-05-23 3:55PM EDT | 105.00 | 67.60 | 77.90 | 81.40 | 0.00 | - | 10 | 56 | 228.91% |
| ZS240621C00110000 | 2024-05-15 11:44AM EDT | 110.00 | 72.60 | 72.40 | 76.45 | 0.00 | - | 39 | 44 | 189.06% |
| ZS240621C00115000 | 2024-06-14 10:52AM EDT | 115.00 | 69.86 | 67.50 | 71.45 | +5.61 | +8.73% | 1 | 65 | 180.08% |
| ZS240621C00120000 | 2024-06-14 10:55AM EDT | 120.00 | 64.83 | 62.45 | 66.45 | +11.88 | +22.44% | 3 | 61 | 163.09% |
| ZS240621C00125000 | 2024-06-14 9:30AM EDT | 125.00 | 59.36 | 58.50 | 61.40 | +2.54 | +4.47% | 1 | 88 | 183.20% |
| ZS240621C00130000 | 2024-06-14 10:55AM EDT | 130.00 | 54.87 | 53.25 | 56.45 | +0.37 | +0.68% | 2 | 183 | 162.70% |
| ZS240621C00135000 | 2024-06-12 10:57AM EDT | 135.00 | 55.97 | 48.25 | 51.35 | 0.00 | - | 1 | 47 | 145.41% |
| ZS240621C00140000 | 2024-06-14 10:52AM EDT | 140.00 | 45.32 | 43.55 | 46.20 | +7.16 | +18.76% | 1 | 241 | 134.47% |
| ZS240621C00145000 | 2024-06-14 9:30AM EDT | 145.00 | 39.50 | 38.55 | 41.45 | +2.75 | +7.48% | 2 | 92 | 125.10% |
| ZS240621C00150000 | 2024-06-14 9:45AM EDT | 150.00 | 34.52 | 33.40 | 36.45 | -3.48 | -9.16% | 3 | 171 | 108.20% |
| ZS240621C00155000 | 2024-06-13 1:10PM EDT | 155.00 | 26.41 | 28.45 | 31.50 | 0.00 | - | 1 | 73 | 95.95% |
| ZS240621C00157500 | 2024-06-07 12:27PM EDT | 157.50 | 22.97 | 26.20 | 28.45 | 0.00 | - | 6 | 66 | 84.33% |
| ZS240621C00160000 | 2024-06-12 10:17AM EDT | 160.00 | 31.00 | 23.90 | 25.50 | 0.00 | - | 1 | 330 | 73.54% |
| ZS240621C00162500 | 2024-06-07 2:59PM EDT | 162.50 | 19.58 | 20.60 | 23.05 | 0.00 | - | 1 | 75 | 50.00% |
| ZS240621C00165000 | 2024-06-13 11:23AM EDT | 165.00 | 18.20 | 18.80 | 20.70 | 0.00 | - | 1 | 860 | 62.21% |
| ZS240621C00167500 | 2024-06-13 12:08PM EDT | 167.50 | 17.31 | 16.50 | 18.25 | +3.31 | +23.64% | 1 | 237 | 58.84% |
| ZS240621C00170000 | 2024-06-14 1:39PM EDT | 170.00 | 14.54 | 13.35 | 15.60 | +2.20 | +17.83% | 2 | 1,440 | 66.14% |
| ZS240621C00172500 | 2024-06-14 2:39PM EDT | 172.50 | 12.45 | 11.10 | 13.15 | +3.00 | +31.75% | 6 | 338 | 58.96% |
| ZS240621C00175000 | 2024-06-14 2:18PM EDT | 175.00 | 10.03 | 9.00 | 10.80 | +2.56 | +34.27% | 3 | 809 | 52.93% |
| ZS240621C00177500 | 2024-06-14 3:54PM EDT | 177.50 | 7.90 | 7.00 | 8.85 | +2.60 | +49.06% | 6 | 115 | 51.39% |
| ZS240621C00180000 | 2024-06-14 2:22PM EDT | 180.00 | 5.80 | 5.65 | 6.05 | +1.75 | +43.21% | 51 | 828 | 38.09% |
| ZS240621C00182500 | 2024-06-14 3:47PM EDT | 182.50 | 4.50 | 4.00 | 4.20 | +1.80 | +66.67% | 177 | 492 | 34.84% |
| ZS240621C00185000 | 2024-06-14 3:56PM EDT | 185.00 | 2.81 | 2.72 | 2.84 | +1.01 | +56.11% | 659 | 649 | 34.06% |
| ZS240621C00187500 | 2024-06-14 3:59PM EDT | 187.50 | 1.83 | 1.76 | 1.88 | +0.71 | +63.39% | 319 | 334 | 34.30% |
| ZS240621C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 1.15 | 1.14 | 1.20 | +0.40 | +53.33% | 706 | 1,571 | 34.69% |
| ZS240621C00192500 | 2024-06-14 3:50PM EDT | 192.50 | 0.72 | 0.66 | 0.79 | +0.23 | +46.94% | 423 | 340 | 35.96% |
| ZS240621C00195000 | 2024-06-14 3:56PM EDT | 195.00 | 0.47 | 0.40 | 0.51 | +0.13 | +38.24% | 192 | 768 | 37.11% |
| ZS240621C00197500 | 2024-06-14 3:50PM EDT | 197.50 | 0.40 | 0.26 | 0.34 | +0.18 | +81.82% | 15 | 178 | 38.57% |
| ZS240621C00200000 | 2024-06-14 3:47PM EDT | 200.00 | 0.23 | 0.20 | 0.25 | +0.09 | +64.29% | 237 | 3,048 | 40.82% |
| ZS240621C00202500 | 2024-06-14 3:49PM EDT | 202.50 | 0.15 | 0.12 | 0.48 | +0.03 | +25.00% | 74 | 133 | 52.73% |
| ZS240621C00205000 | 2024-06-14 3:28PM EDT | 205.00 | 0.16 | 0.04 | 0.25 | +0.07 | +77.78% | 6 | 318 | 50.10% |
| ZS240621C00207500 | 2024-06-13 2:17PM EDT | 207.50 | 0.08 | 0.03 | 0.12 | 0.00 | - | 1 | 2 | 47.85% |
| ZS240621C00210000 | 2024-06-14 9:36AM EDT | 210.00 | 0.07 | 0.03 | 0.21 | +0.03 | +75.00% | 80 | 1,269 | 51.86% |
| ZS240621C00212500 | 2024-06-14 12:30PM EDT | 212.50 | 0.07 | 0.04 | 0.36 | -0.18 | -72.00% | 5 | 1 | 60.64% |
| ZS240621C00215000 | 2024-06-13 12:03PM EDT | 215.00 | 0.12 | 0.01 | 0.15 | +0.08 | +200.00% | 1 | 832 | 56.06% |
| ZS240621C00220000 | 2024-06-14 1:13PM EDT | 220.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 35 | 2,749 | 65.43% |
| ZS240621C00225000 | 2024-06-10 10:54AM EDT | 225.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 448 | 68.56% |
| ZS240621C00230000 | 2024-06-14 3:35PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 3 | 2,237 | 60.94% |
| ZS240621C00240000 | 2024-06-11 3:30PM EDT | 240.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 14 | 948 | 94.53% |
| ZS240621C00250000 | 2024-06-13 3:37PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 1,211 | 88.28% |
| ZS240621C00260000 | 2024-06-05 3:21PM EDT | 260.00 | 0.02 | 0.00 | 0.12 | -0.03 | -60.00% | 1 | 1,785 | 107.42% |
| ZS240621C00270000 | 2024-06-13 9:41AM EDT | 270.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 463 | 120.70% |
| ZS240621C00280000 | 2024-06-13 12:20PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 227 | 106.25% |
| ZS240621C00290000 | 2024-06-13 12:20PM EDT | 290.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 430 | 121.88% |
| ZS240621C00300000 | 2024-06-11 3:58PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 87 | 385 | 126.56% |
| ZS240621C00310000 | 2024-06-03 9:45AM EDT | 310.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 30 | 112 | 172.66% |
| ZS240621C00320000 | 2024-06-10 12:46PM EDT | 320.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 152 | 180.66% |
| ZS240621C00330000 | 2024-06-11 2:32PM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 183 | 148.44% |
| ZS240621C00340000 | 2024-06-07 11:57AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 44 | 143.75% |
| ZS240621C00350000 | 2024-03-27 9:30AM EDT | 350.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| ZS240621C00360000 | 2024-06-04 3:44PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 107 | 156.25% |
| ZS240621C00370000 | 2024-06-11 2:03PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 180 | 353 | 168.75% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00045000 | 2024-03-11 12:11PM EDT | 45.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 40 | 428.91% |
| ZS240621P00050000 | 2024-05-31 11:11AM EDT | 50.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 44 | 375.00% |
| ZS240621P00055000 | 2023-12-14 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 45 | 343.75% |
| ZS240621P00060000 | 2024-02-01 2:05PM EDT | 60.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 57 | 37 | 310.94% |
| ZS240621P00065000 | 2024-02-21 4:52PM EDT | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 50 | 301.56% |
| ZS240621P00070000 | 2024-06-10 2:03PM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 235 | 437.60% |
| ZS240621P00075000 | 2024-05-31 9:31AM EDT | 75.00 | 2.18 | 0.00 | 2.13 | 0.00 | - | 4 | 161 | 409.18% |
| ZS240621P00080000 | 2024-01-10 12:45PM EDT | 80.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 3 | 67 | 246.88% |
| ZS240621P00085000 | 2024-05-17 2:47PM EDT | 85.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 5 | 194 | 242.19% |
| ZS240621P00090000 | 2024-05-17 2:47PM EDT | 90.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 5 | 166 | 334.38% |
| ZS240621P00095000 | 2024-05-17 3:18PM EDT | 95.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 135 | 283.01% |
| ZS240621P00100000 | 2024-06-11 10:55AM EDT | 100.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 30 | 67 | 291.11% |
| ZS240621P00105000 | 2024-06-13 9:43AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 159.38% |
| ZS240621P00110000 | 2024-06-13 9:42AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,816 | 134.38% |
| ZS240621P00115000 | 2024-06-11 11:09AM EDT | 115.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 21 | 66 | 145.31% |
| ZS240621P00120000 | 2024-06-13 3:28PM EDT | 120.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 293 | 193.95% |
| ZS240621P00125000 | 2024-06-12 3:56PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 207 | 112.50% |
| ZS240621P00130000 | 2024-06-11 11:03AM EDT | 130.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 6 | 219 | 162.89% |
| ZS240621P00135000 | 2024-06-14 12:31PM EDT | 135.00 | 0.02 | 0.00 | 0.22 | -0.19 | -90.48% | 13 | 262 | 110.35% |
| ZS240621P00140000 | 2024-06-13 2:41PM EDT | 140.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 345 | 82.42% |
| ZS240621P00145000 | 2024-06-14 2:40PM EDT | 145.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 32 | 331 | 71.09% |
| ZS240621P00150000 | 2024-06-14 3:49PM EDT | 150.00 | 0.13 | 0.02 | 0.05 | +0.08 | +160.00% | 18 | 635 | 66.02% |
| ZS240621P00155000 | 2024-06-14 3:47PM EDT | 155.00 | 0.03 | 0.02 | 0.36 | -0.01 | -25.00% | 20 | 479 | 72.27% |
| ZS240621P00157500 | 2024-06-13 11:29AM EDT | 157.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 35 | 71.29% |
| ZS240621P00160000 | 2024-06-13 3:59PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 795 | 54.69% |
| ZS240621P00162500 | 2024-06-13 10:24AM EDT | 162.50 | 0.10 | 0.02 | 0.37 | 0.00 | - | 81 | 170 | 55.66% |
| ZS240621P00165000 | 2024-06-14 10:24AM EDT | 165.00 | 0.08 | 0.06 | 0.39 | -0.09 | -52.94% | 44 | 1,346 | 51.37% |
| ZS240621P00167500 | 2024-06-14 10:57AM EDT | 167.50 | 0.10 | 0.05 | 0.43 | -0.11 | -52.38% | 2 | 360 | 52.78% |
| ZS240621P00170000 | 2024-06-14 2:19PM EDT | 170.00 | 0.19 | 0.15 | 0.20 | -0.12 | -38.71% | 53 | 1,005 | 38.87% |
| ZS240621P00172500 | 2024-06-14 3:38PM EDT | 172.50 | 0.27 | 0.25 | 0.49 | -0.29 | -51.79% | 65 | 401 | 41.41% |
| ZS240621P00175000 | 2024-06-14 3:47PM EDT | 175.00 | 0.43 | 0.43 | 0.54 | -0.44 | -50.57% | 159 | 825 | 35.69% |
| ZS240621P00177500 | 2024-06-14 3:31PM EDT | 177.50 | 0.74 | 0.74 | 0.84 | -0.65 | -46.76% | 56 | 261 | 33.64% |
| ZS240621P00180000 | 2024-06-14 3:48PM EDT | 180.00 | 1.25 | 1.28 | 1.38 | -1.25 | -50.00% | 198 | 729 | 32.59% |
| ZS240621P00182500 | 2024-06-14 3:59PM EDT | 182.50 | 2.15 | 2.11 | 2.22 | -1.65 | -43.42% | 199 | 220 | 32.01% |
| ZS240621P00185000 | 2024-06-14 3:35PM EDT | 185.00 | 3.35 | 3.25 | 3.40 | -1.46 | -30.35% | 167 | 725 | 31.71% |
| ZS240621P00187500 | 2024-06-14 2:54PM EDT | 187.50 | 4.90 | 4.80 | 5.00 | -1.65 | -25.19% | 35 | 230 | 32.47% |
| ZS240621P00190000 | 2024-06-14 3:59PM EDT | 190.00 | 6.75 | 6.55 | 6.95 | -1.81 | -21.14% | 8 | 758 | 34.30% |
| ZS240621P00192500 | 2024-06-12 2:22PM EDT | 192.50 | 5.90 | 8.60 | 9.55 | 0.00 | - | 54 | 29 | 43.24% |
| ZS240621P00195000 | 2024-06-14 2:18PM EDT | 195.00 | 11.06 | 10.25 | 11.45 | +3.51 | +46.49% | 13 | 1,382 | 40.28% |
| ZS240621P00200000 | 2024-06-13 3:46PM EDT | 200.00 | 17.95 | 14.90 | 16.65 | 0.00 | - | 7 | 877 | 56.10% |
| ZS240621P00210000 | 2024-06-07 2:45PM EDT | 210.00 | 28.90 | 24.20 | 27.10 | 0.00 | - | 150 | 280 | 87.48% |
| ZS240621P00220000 | 2024-06-06 2:48PM EDT | 220.00 | 42.15 | 33.90 | 37.00 | 0.00 | - | 70 | 0 | 105.81% |
| ZS240621P00230000 | 2024-06-10 3:47PM EDT | 230.00 | 45.22 | 43.90 | 47.20 | 0.00 | - | 3 | 15 | 129.15% |
| ZS240621P00240000 | 2024-06-10 3:47PM EDT | 240.00 | 55.24 | 53.70 | 57.10 | 0.00 | - | 3 | 0 | 143.99% |
| ZS240621P00250000 | 2024-05-31 3:44PM EDT | 250.00 | 82.37 | 64.20 | 67.00 | 0.00 | - | 20 | 0 | 157.18% |
| ZS240621P00260000 | 2024-05-08 3:10PM EDT | 260.00 | 93.50 | 77.05 | 79.90 | 0.00 | - | 40 | 0 | 208.20% |
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 270.00 | 79.49 | 93.25 | 95.85 | 0.00 | - | 5 | 0 | 322.97% |
| ZS240621P00280000 | 2024-02-28 1:59PM EDT | 280.00 | 52.13 | 85.65 | 89.35 | 0.00 | - | 10 | 10 | 0.00% |
| ZS240621P00290000 | 2024-02-27 11:40AM EDT | 290.00 | 54.49 | 95.55 | 99.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240621P00300000 | 2024-02-29 2:29PM EDT | 300.00 | 66.00 | 105.60 | 109.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240621P00310000 | 2023-12-27 12:50PM EDT | 310.00 | 85.70 | 75.15 | 76.20 | 0.00 | - | - | 10 | 0.00% |
| ZS240621P00320000 | 2024-03-06 3:39PM EDT | 320.00 | 115.70 | 135.10 | 138.40 | 0.00 | - | 12 | 0 | 235.74% |
| ZS240621P00340000 | 2024-03-01 12:53PM EDT | 340.00 | 121.60 | 145.55 | 149.40 | 0.00 | - | 1 | 0 | 0.00% |
