Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.537,30 -149,02 (-0,39%) Bitcoin EUR
63.383,16 +1.236,20 (+1,99%) CMC Crypto 200
1.448,09 -19,84 (-1,35%) Nasdaq Compositive
16.808,70 +73,68 (+0,44%) S&P 500
5.278,39 +0,88 (+0,02%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:56PM EDT. Markt geöffnet.
Strike:100.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240614C00100000 | 2024-05-30 3:33PM EDT | 2024-06-14 | 57.81 | 66.45 | 70.10 | 0.00 | - | 10 | 10 | 188.77% |
| ZS240621C00100000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 82.00 | 66.60 | 70.25 | 0.00 | - | 2 | 95 | 154.00% |
| ZS240719C00100000 | 2024-06-03 10:10AM EDT | 2024-07-19 | 72.01 | 67.10 | 70.70 | -4.61 | -6.02% | 2 | 17 | 104.86% |
| ZS240920C00100000 | 2024-05-30 1:59PM EDT | 2024-09-20 | 61.80 | 68.50 | 72.10 | 0.00 | - | 10 | 7 | 64.53% |
| ZS241115C00100000 | 2024-05-20 11:46AM EDT | 2024-11-15 | 83.70 | 70.70 | 73.40 | 0.00 | - | 1 | 1 | 64.84% |
| ZS241220C00100000 | 2024-04-22 10:47AM EDT | 2024-12-20 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250117C00100000 | 2024-05-31 9:34AM EDT | 2025-01-17 | 82.20 | 72.50 | 74.55 | 0.00 | - | 1 | 272 | 62.18% |
| ZS250417C00100000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 84.22 | 76.30 | 80.75 | 0.00 | - | 8 | 23 | 69.18% |
| ZS250620C00100000 | 2024-05-10 11:30AM EDT | 2025-06-20 | 84.50 | 77.45 | 79.20 | 0.00 | - | 2 | 18 | 62.59% |
| ZS260116C00100000 | 2024-05-30 10:23AM EDT | 2026-01-16 | 77.20 | 82.85 | 84.55 | 0.00 | - | 1 | 57 | 61.67% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00100000 | 2024-06-03 2:47PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 28 | 998 | 156.25% |
| ZS240621P00100000 | 2024-05-30 3:56PM EDT | 2024-06-21 | 0.30 | 0.00 | 1.29 | 0.00 | - | 1 | 67 | 132.08% |
| ZS240719P00100000 | 2024-06-03 3:31PM EDT | 2024-07-19 | 0.11 | 0.01 | 0.12 | +0.04 | +57.14% | 2 | 254 | 59.57% |
| ZS240816P00100000 | 2024-06-03 3:35PM EDT | 2024-08-16 | 0.11 | 0.09 | 0.19 | -0.19 | -63.33% | 2 | 15 | 52.05% |
| ZS240920P00100000 | 2024-06-03 9:48AM EDT | 2024-09-20 | 0.55 | 0.45 | 0.75 | +0.05 | +10.00% | 20 | 47 | 54.15% |
| ZS241115P00100000 | 2024-06-03 10:16AM EDT | 2024-11-15 | 0.90 | 0.66 | 1.22 | -0.36 | -28.57% | 1 | 14 | 50.94% |
| ZS241220P00100000 | 2024-05-22 3:42PM EDT | 2024-12-20 | 2.10 | 1.51 | 1.71 | 0.00 | - | 1 | 27 | 50.09% |
| ZS250117P00100000 | 2024-05-31 10:37AM EDT | 2025-01-17 | 2.25 | 1.97 | 2.19 | 0.00 | - | 6 | 724 | 49.95% |
| ZS250321P00100000 | 2024-05-30 2:31PM EDT | 2025-03-21 | 4.60 | 2.81 | 3.20 | 0.00 | - | 50 | 51 | 49.13% |
| ZS250417P00100000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 4.37 | 3.50 | 3.85 | 0.00 | - | 8 | 28 | 49.71% |
| ZS250620P00100000 | 2024-05-31 10:37AM EDT | 2025-06-20 | 5.00 | 4.65 | 5.00 | 0.00 | - | 1 | 1 | 49.37% |
| ZS260116P00100000 | 2024-05-29 12:10PM EDT | 2026-01-16 | 8.38 | 7.55 | 8.05 | 0.00 | - | 2 | 44 | 47.21% |
| ZS261218P00100000 | 2024-05-30 11:20AM EDT | 2026-12-18 | 13.20 | 11.40 | 12.30 | 0.00 | - | 1 | 1 | 45.17% |
