Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.107,81 -557,43 (-0,86%) CMC Crypto 200
1.512,03 -14,38 (-0,94%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00115000 | 2024-05-21 10:34AM EDT | 2024-06-21 | 62.79 | 58.15 | 61.75 | 0.00 | - | 4 | 65 | 89.14% |
| ZS240719C00115000 | 2024-02-05 2:29PM EDT | 2024-07-19 | 117.43 | 90.25 | 93.20 | 0.00 | - | 6 | 28 | 264.81% |
| ZS240816C00115000 | 2024-05-06 2:03PM EDT | 2024-08-16 | 64.60 | 59.60 | 63.30 | 0.00 | - | - | 1 | 67.86% |
| ZS240920C00115000 | 2024-05-17 3:23PM EDT | 2024-09-20 | 67.53 | 62.30 | 63.80 | 0.00 | - | 1 | 3 | 67.03% |
| ZS241115C00115000 | 2024-04-25 1:10PM EDT | 2024-11-15 | 66.90 | 64.15 | 65.65 | 0.00 | - | 1 | 2 | 63.39% |
| ZS241220C00115000 | 2024-04-19 2:38PM EDT | 2024-12-20 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS250117C00115000 | 2024-05-13 3:12PM EDT | 2025-01-17 | 69.10 | 67.40 | 69.15 | 0.00 | - | 1 | 43 | 65.39% |
| ZS250417C00115000 | 2024-03-01 11:00AM EDT | 2025-04-17 | 114.45 | 88.50 | 90.15 | 0.00 | - | 1 | 1 | 105.47% |
| ZS260116C00115000 | 2024-05-15 1:27PM EDT | 2026-01-16 | 88.19 | 78.45 | 80.55 | 0.00 | - | 1 | 7 | 61.27% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00115000 | 2024-05-21 2:38PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.29 | 0.00 | - | 2 | 9 | 123.63% |
| ZS240621P00115000 | 2024-05-22 12:12PM EDT | 2024-06-21 | 0.34 | 0.21 | 0.47 | +0.02 | +6.25% | 2 | 50 | 76.17% |
| ZS240719P00115000 | 2024-05-21 2:28PM EDT | 2024-07-19 | 0.51 | 0.46 | 0.65 | 0.00 | - | 2 | 301 | 59.81% |
| ZS240816P00115000 | 2024-05-09 2:23PM EDT | 2024-08-16 | 1.45 | 0.85 | 1.16 | 0.00 | - | 3 | 208 | 55.42% |
| ZS240920P00115000 | 2024-05-09 2:19PM EDT | 2024-09-20 | 2.45 | 1.64 | 1.99 | 0.00 | - | 6 | 20 | 53.78% |
| ZS241115P00115000 | 2024-04-25 1:07PM EDT | 2024-11-15 | 3.38 | 2.66 | 2.89 | 0.00 | - | 1 | 3 | 50.57% |
| ZS241220P00115000 | 2024-05-15 3:17PM EDT | 2024-12-20 | 3.44 | 3.70 | 4.00 | 0.00 | - | 1 | 143 | 50.49% |
| ZS250117P00115000 | 2024-05-21 3:50PM EDT | 2025-01-17 | 4.30 | 4.40 | 4.60 | 0.00 | - | 1 | 211 | 50.35% |
| ZS250321P00115000 | 2024-05-20 9:54AM EDT | 2025-03-21 | 5.45 | 5.70 | 6.10 | 0.00 | - | 2 | 8 | 49.57% |
| ZS250417P00115000 | 2024-05-15 9:53AM EDT | 2025-04-17 | 6.15 | 6.25 | 6.60 | 0.00 | - | 1 | 3 | 48.94% |
| ZS250620P00115000 | 2024-05-06 12:30PM EDT | 2025-06-20 | 8.37 | 7.75 | 8.25 | 0.00 | - | 100 | 210 | 48.96% |
| ZS260116P00115000 | 2024-04-15 3:11PM EDT | 2026-01-16 | 12.00 | 10.40 | 11.65 | 0.00 | - | 100 | 113 | 46.02% |
