Deutsche Märkte öffnen in 3 Stunden 55 Minuten
Nikkei 225
38.749,25 -173,78 (-0,45%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.375,23 +719,38 (+1,15%) CMC Crypto 200
1.447,72 -20,21 (-1,38%) Nasdaq Compositive
16.828,67 +93,65 (+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:130.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00130000 | 2024-06-03 10:53AM EDT | 2024-06-21 | 41.05 | 37.75 | 40.90 | -3.26 | -7.36% | 3 | 187 | 65.53% |
| ZS240719C00130000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 37.60 | 38.65 | 41.80 | 0.00 | - | 1 | 106 | 55.10% |
| ZS240816C00130000 | 2024-05-29 10:01AM EDT | 2024-08-16 | 40.00 | 41.15 | 42.95 | 0.00 | - | 5 | 7 | 57.06% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 2024-09-20 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 401.11% |
| ZS241115C00130000 | 2024-05-10 3:34PM EDT | 2024-11-15 | 53.40 | 46.20 | 47.05 | 0.00 | - | 2 | 7 | 54.91% |
| ZS241220C00130000 | 2024-04-25 1:42PM EDT | 2024-12-20 | 57.60 | 52.00 | 54.25 | 0.00 | - | 2 | 2 | 68.16% |
| ZS250117C00130000 | 2024-05-30 3:55PM EDT | 2025-01-17 | 42.51 | 49.90 | 51.45 | 0.00 | - | 11 | 278 | 57.57% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 2025-04-17 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 94.86% |
| ZS250620C00130000 | 2024-04-30 9:32AM EDT | 2025-06-20 | 66.80 | 48.90 | 57.60 | 0.00 | - | - | 1 | 57.93% |
| ZS260116C00130000 | 2024-05-23 3:34PM EDT | 2026-01-16 | 68.30 | 63.50 | 66.45 | 0.00 | - | 10 | 47 | 57.74% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00130000 | 2024-05-31 1:47PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.26 | 0.00 | - | 40 | 207 | 120.90% |
| ZS240614P00130000 | 2024-06-03 11:37AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 1 | 32 | 65.43% |
| ZS240621P00130000 | 2024-06-03 3:32PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.14 | -0.07 | -50.00% | 1 | 230 | 54.10% |
| ZS240628P00130000 | 2024-05-31 2:01PM EDT | 2024-06-28 | 0.20 | 0.05 | 0.30 | 0.00 | - | 22 | 26 | 50.59% |
| ZS240705P00130000 | 2024-06-03 3:52PM EDT | 2024-07-05 | 0.26 | 0.12 | 0.33 | -0.02 | -7.14% | 2 | 3 | 49.90% |
| ZS240712P00130000 | 2024-06-03 3:33PM EDT | 2024-07-12 | 0.35 | 0.12 | 0.48 | -0.12 | -25.53% | 2 | 1 | 48.56% |
| ZS240719P00130000 | 2024-06-03 2:13PM EDT | 2024-07-19 | 0.41 | 0.28 | 0.54 | -0.06 | -12.77% | 4 | 80 | 45.80% |
| ZS240816P00130000 | 2024-06-03 1:19PM EDT | 2024-08-16 | 1.03 | 0.93 | 1.07 | -0.16 | -13.45% | 1 | 516 | 42.19% |
| ZS240920P00130000 | 2024-06-03 1:41PM EDT | 2024-09-20 | 2.96 | 2.66 | 2.99 | -0.31 | -9.48% | 4 | 248 | 46.81% |
| ZS241115P00130000 | 2024-05-30 1:32PM EDT | 2024-11-15 | 7.16 | 4.25 | 4.50 | 0.00 | - | 20 | 61 | 44.09% |
| ZS241220P00130000 | 2024-05-30 2:30PM EDT | 2024-12-20 | 9.33 | 5.95 | 6.20 | 0.00 | - | 10 | 170 | 45.59% |
| ZS250117P00130000 | 2024-05-31 11:10AM EDT | 2025-01-17 | 7.30 | 5.95 | 7.95 | 0.00 | - | 4 | 1,788 | 47.69% |
| ZS250321P00130000 | 2024-05-31 12:47PM EDT | 2025-03-21 | 10.20 | 8.50 | 9.05 | 0.00 | - | 1 | 477 | 44.89% |
| ZS250417P00130000 | 2024-06-03 11:36AM EDT | 2025-04-17 | 9.55 | 9.40 | 9.80 | -1.30 | -11.98% | 2 | 41 | 44.64% |
| ZS250620P00130000 | 2024-06-03 11:34AM EDT | 2025-06-20 | 11.60 | 9.45 | 11.85 | -1.15 | -9.02% | 2 | 13 | 44.89% |
| ZS260116P00130000 | 2024-05-22 11:14AM EDT | 2026-01-16 | 16.25 | 15.15 | 16.55 | 0.00 | - | 1 | 430 | 43.45% |
