Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
39.698,04 +356,50 (+0,91%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.525,09 +507,28 (+0,89%) CMC Crypto 200
1.280,94 +14,80 (+1,17%) 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:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628C00135000 | 2024-06-24 1:55PM EDT | 135.00 | 45.59 | 53.05 | 56.00 | 0.00 | - | 5 | 5 | 341.41% |
| ZS240628C00140000 | 2024-06-05 12:18PM EDT | 140.00 | 34.80 | 47.20 | 51.00 | 0.00 | - | 1 | 6 | 448.83% |
| ZS240628C00150000 | 2024-06-27 12:11PM EDT | 150.00 | 38.98 | 37.25 | 41.00 | +9.00 | +30.02% | 14 | 22 | 368.26% |
| ZS240628C00155000 | 2024-06-14 3:22PM EDT | 155.00 | 30.20 | 32.50 | 36.00 | 0.00 | - | 3 | 4 | 164.06% |
| ZS240628C00160000 | 2024-06-27 10:51AM EDT | 160.00 | 27.00 | 28.05 | 30.90 | +8.00 | +42.11% | 1 | 14 | 183.59% |
| ZS240628C00165000 | 2024-06-27 10:27AM EDT | 165.00 | 21.59 | 23.80 | 24.70 | +6.30 | +41.20% | 1 | 70 | 117.97% |
| ZS240628C00167500 | 2024-06-24 2:48PM EDT | 167.50 | 13.60 | 21.25 | 22.25 | 0.00 | - | 1 | 3 | 106.25% |
| ZS240628C00170000 | 2024-06-27 1:17PM EDT | 170.00 | 20.75 | 18.70 | 19.70 | +7.40 | +55.43% | 9 | 68 | 50.00% |
| ZS240628C00172500 | 2024-06-27 10:58AM EDT | 172.50 | 15.34 | 16.25 | 17.25 | +8.62 | +128.27% | 5 | 13 | 83.59% |
| ZS240628C00175000 | 2024-06-27 12:44PM EDT | 175.00 | 14.40 | 13.70 | 14.75 | +9.20 | +176.92% | 6 | 97 | 65.63% |
| ZS240628C00177500 | 2024-06-27 3:26PM EDT | 177.50 | 10.83 | 11.25 | 12.25 | +7.93 | +273.45% | 15 | 108 | 60.94% |
| ZS240628C00180000 | 2024-06-27 3:58PM EDT | 180.00 | 9.20 | 9.00 | 10.35 | +7.78 | +547.89% | 124 | 447 | 81.74% |
| ZS240628C00182500 | 2024-06-27 3:31PM EDT | 182.50 | 6.23 | 6.60 | 7.75 | +5.58 | +858.46% | 181 | 500 | 65.23% |
| ZS240628C00185000 | 2024-06-27 3:54PM EDT | 185.00 | 4.11 | 4.35 | 4.75 | +3.83 | +1,367.86% | 884 | 615 | 50.68% |
| ZS240628C00187500 | 2024-06-27 3:50PM EDT | 187.50 | 2.40 | 2.35 | 2.60 | +2.23 | +1,311.76% | 1,242 | 372 | 40.92% |
| ZS240628C00190000 | 2024-06-27 3:56PM EDT | 190.00 | 1.12 | 1.05 | 1.14 | +1.05 | +1,500.00% | 2,357 | 739 | 38.04% |
| ZS240628C00192500 | 2024-06-27 3:58PM EDT | 192.50 | 0.47 | 0.41 | 0.52 | +0.37 | +370.00% | 14,995 | 213 | 42.09% |
| ZS240628C00195000 | 2024-06-27 3:47PM EDT | 195.00 | 0.20 | 0.15 | 0.26 | +0.17 | +566.67% | 1,735 | 834 | 47.46% |
| ZS240628C00197500 | 2024-06-27 3:41PM EDT | 197.50 | 0.06 | 0.06 | 0.23 | +0.02 | +50.00% | 86 | 119 | 53.32% |
| ZS240628C00200000 | 2024-06-27 3:59PM EDT | 200.00 | 0.07 | 0.05 | 0.10 | +0.03 | +75.00% | 486 | 362 | 57.42% |
| ZS240628C00202500 | 2024-06-27 2:02PM EDT | 202.50 | 0.07 | 0.03 | 0.10 | +0.01 | +16.67% | 32 | 20 | 66.41% |
| ZS240628C00205000 | 2024-06-27 1:31PM EDT | 205.00 | 0.09 | 0.03 | 0.15 | -0.02 | -18.18% | 200 | 324 | 80.47% |
| ZS240628C00207500 | 2024-06-24 10:18AM EDT | 207.50 | 0.05 | 0.00 | 0.81 | 0.00 | - | 4 | 5 | 121.09% |
| ZS240628C00210000 | 2024-06-27 3:39PM EDT | 210.00 | 0.04 | 0.00 | 0.45 | +0.01 | +33.33% | 77 | 34 | 117.38% |
| ZS240628C00215000 | 2024-06-27 2:55PM EDT | 215.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 20 | 123.05% |
| ZS240628C00220000 | 2024-06-27 1:44PM EDT | 220.00 | 0.03 | 0.00 | 0.20 | +0.01 | +50.00% | 2 | 111 | 138.28% |
| ZS240628C00225000 | 2024-06-27 1:26PM EDT | 225.00 | 0.05 | 0.00 | 0.61 | -0.52 | -91.23% | 87 | 6 | 186.33% |
| ZS240628C00230000 | 2024-06-17 11:25AM EDT | 230.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 1,072 | 125.00% |
| ZS240628C00235000 | 2024-06-26 3:08PM EDT | 235.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 212.11% |
| ZS240628C00240000 | 2024-05-28 10:17AM EDT | 240.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 249.41% |
| ZS240628C00245000 | 2024-06-18 3:36PM EDT | 245.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 266.60% |
| ZS240628C00250000 | 2024-06-18 3:36PM EDT | 250.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 104 | 283.20% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628P00105000 | 2024-06-17 10:02AM EDT | 105.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 12 | 12 | 569.92% |
| ZS240628P00110000 | 2024-06-18 3:35PM EDT | 110.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 11 | 578.91% |
| ZS240628P00115000 | 2024-05-31 1:09PM EDT | 115.00 | 0.12 | 0.00 | 0.76 | 0.00 | - | 1 | 2 | 491.41% |
| ZS240628P00120000 | 2024-06-04 11:29AM EDT | 120.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 448.44% |
| ZS240628P00125000 | 2024-06-26 3:04PM EDT | 125.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 3 | 6 | 418.75% |
| ZS240628P00130000 | 2024-06-24 10:41AM EDT | 130.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 41 | 281.25% |
| ZS240628P00135000 | 2024-06-24 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 104 | 243.75% |
| ZS240628P00140000 | 2024-06-26 9:53AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 125 | 200.00% |
| ZS240628P00145000 | 2024-06-26 3:46PM EDT | 145.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 17 | 33 | 286.91% |
| ZS240628P00150000 | 2024-06-27 2:35PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 103 | 150.00% |
| ZS240628P00155000 | 2024-06-27 11:49AM EDT | 155.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 36 | 39 | 172.66% |
| ZS240628P00157500 | 2024-06-27 11:02AM EDT | 157.50 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 8 | 4 | 142.97% |
| ZS240628P00160000 | 2024-06-26 9:41AM EDT | 160.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 155.08% |
| ZS240628P00162500 | 2024-06-26 3:15PM EDT | 162.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 34 | 68 | 180.86% |
| ZS240628P00165000 | 2024-06-24 1:49PM EDT | 165.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 4 | 43 | 166.21% |
| ZS240628P00167500 | 2024-06-26 11:39AM EDT | 167.50 | 0.05 | 0.01 | 0.60 | 0.00 | - | 2 | 93 | 144.53% |
| ZS240628P00170000 | 2024-06-27 3:04PM EDT | 170.00 | 0.04 | 0.00 | 0.61 | -0.04 | -50.00% | 9 | 389 | 130.27% |
| ZS240628P00172500 | 2024-06-27 2:01PM EDT | 172.50 | 0.03 | 0.02 | 0.13 | -0.16 | -84.21% | 16 | 230 | 89.06% |
| ZS240628P00175000 | 2024-06-27 3:17PM EDT | 175.00 | 0.03 | 0.03 | 0.61 | -0.47 | -94.00% | 84 | 181 | 102.73% |
| ZS240628P00177500 | 2024-06-27 3:27PM EDT | 177.50 | 0.04 | 0.02 | 0.30 | -1.07 | -96.40% | 86 | 258 | 75.20% |
| ZS240628P00180000 | 2024-06-27 3:56PM EDT | 180.00 | 0.04 | 0.03 | 0.06 | -1.87 | -97.91% | 736 | 257 | 51.17% |
| ZS240628P00182500 | 2024-06-27 3:54PM EDT | 182.50 | 0.09 | 0.07 | 0.11 | -3.21 | -97.27% | 111 | 122 | 44.14% |
| ZS240628P00185000 | 2024-06-27 3:57PM EDT | 185.00 | 0.22 | 0.19 | 0.24 | -4.78 | -95.60% | 476 | 42 | 37.99% |
| ZS240628P00187500 | 2024-06-27 3:59PM EDT | 187.50 | 0.69 | 0.62 | 0.69 | -8.51 | -92.50% | 187 | 10 | 35.01% |
| ZS240628P00190000 | 2024-06-27 3:52PM EDT | 190.00 | 2.25 | 1.74 | 1.90 | -9.07 | -80.12% | 309 | 37 | 37.01% |
| ZS240628P00192500 | 2024-06-27 2:54PM EDT | 192.50 | 4.42 | 3.45 | 3.85 | -6.13 | -58.10% | 9 | 0 | 43.16% |
| ZS240628P00195000 | 2024-06-27 1:09PM EDT | 195.00 | 5.00 | 5.65 | 6.65 | -8.05 | -61.69% | 8 | 7 | 51.90% |
| ZS240628P00200000 | 2024-06-27 1:17PM EDT | 200.00 | 9.57 | 10.35 | 11.30 | -8.84 | -48.02% | 10 | 7 | 88.18% |
| ZS240628P00210000 | 2024-05-20 2:08PM EDT | 210.00 | 33.24 | 28.60 | 32.20 | 0.00 | - | - | 0 | 436.43% |
| ZS240628P00215000 | 2024-06-04 9:38AM EDT | 215.00 | 45.50 | 24.15 | 27.05 | 0.00 | - | 2 | 0 | 205.76% |
