Deutsche Märkte öffnen in 2 Stunden 58 Minuten
Nikkei 225
38.756,84 -166,16 (-0,43%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.398,14 +729,11 (+1,16%) CMC Crypto 200
1.449,68 -18,26 (-1,24%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00125000 | 2024-06-03 9:38AM EDT | 2024-06-21 | 43.20 | 42.45 | 45.95 | -27.20 | -38.64% | 1 | 89 | 67.58% |
| ZS240719C00125000 | 2024-06-03 9:45AM EDT | 2024-07-19 | 44.30 | 43.20 | 46.70 | +2.35 | +5.60% | 1 | 40 | 57.76% |
| ZS240920C00125000 | 2024-06-03 12:53PM EDT | 2024-09-20 | 46.95 | 47.90 | 49.80 | +1.97 | +4.38% | 1 | 6 | 61.22% |
| ZS241220C00125000 | 2024-04-19 10:02AM EDT | 2024-12-20 | 57.85 | 62.70 | 64.55 | 0.00 | - | 3 | 2 | 88.79% |
| ZS250117C00125000 | 2024-05-31 9:30AM EDT | 2025-01-17 | 65.75 | 53.60 | 54.65 | 0.00 | - | 2 | 62 | 58.09% |
| ZS250620C00125000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 66.55 | 50.10 | 53.05 | 0.00 | - | - | 1 | 42.54% |
| ZS260116C00125000 | 2024-04-30 3:11PM EDT | 2026-01-16 | 73.47 | 56.50 | 60.50 | 0.00 | - | 1 | 13 | 46.60% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00125000 | 2024-06-03 10:46AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 110.94% |
| ZS240614P00125000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 0.05 | 0.00 | 1.30 | 0.00 | - | 6 | 7 | 109.18% |
| ZS240621P00125000 | 2024-06-03 2:46PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.09 | -0.03 | -27.27% | 4 | 209 | 58.01% |
| ZS240628P00125000 | 2024-05-31 1:09PM EDT | 2024-06-28 | 0.22 | 0.03 | 0.19 | 0.00 | - | 4 | 7 | 53.32% |
| ZS240705P00125000 | 2024-05-31 10:56AM EDT | 2024-07-05 | 0.17 | 0.03 | 0.31 | 0.00 | - | 1 | 1 | 50.29% |
| ZS240712P00125000 | 2024-06-03 3:32PM EDT | 2024-07-12 | 0.28 | - | - | +0.12 | +75.00% | - | - | 0.00% |
| ZS240719P00125000 | 2024-06-03 2:13PM EDT | 2024-07-19 | 0.28 | 0.14 | 0.42 | -0.11 | -28.21% | 1 | 848 | 48.93% |
| ZS240816P00125000 | 2024-06-03 3:38PM EDT | 2024-08-16 | 0.77 | 0.50 | 0.82 | -0.11 | -12.50% | 2 | 195 | 44.26% |
| ZS240920P00125000 | 2024-06-03 11:49AM EDT | 2024-09-20 | 2.22 | 2.14 | 2.29 | -2.63 | -54.23% | 1 | 137 | 47.61% |
| ZS241115P00125000 | 2024-05-30 11:34AM EDT | 2024-11-15 | 5.92 | 3.40 | 3.60 | 0.00 | - | 10 | 33 | 44.76% |
| ZS241220P00125000 | 2024-04-04 10:30AM EDT | 2024-12-20 | 5.30 | 6.10 | 6.50 | 0.00 | - | 12 | 14 | 50.23% |
| ZS250117P00125000 | 2024-06-03 11:02AM EDT | 2025-01-17 | 5.45 | 5.50 | 5.85 | -0.55 | -9.17% | 2 | 163 | 45.64% |
| ZS250321P00125000 | 2024-05-29 11:34AM EDT | 2025-03-21 | 8.65 | 7.25 | 7.75 | 0.00 | - | - | 1 | 45.50% |
| ZS250417P00125000 | 2024-06-03 11:36AM EDT | 2025-04-17 | 8.25 | 8.10 | 8.50 | -0.60 | -6.78% | 1 | 92 | 45.37% |
| ZS250620P00125000 | 2024-06-03 11:34AM EDT | 2025-06-20 | 10.15 | 9.75 | 10.35 | +0.20 | +2.01% | 1 | 773 | 45.43% |
| ZS260116P00125000 | 2024-05-30 12:55PM EDT | 2026-01-16 | 16.90 | 13.50 | 14.80 | 0.00 | - | 3 | 26 | 43.92% |
| ZS261218P00125000 | 2024-05-31 10:29AM EDT | 2026-12-18 | 19.60 | 19.35 | 20.45 | 0.00 | - | 1 | 1 | 42.31% |
