Deutsche Märkte öffnen in 2 Stunden 38 Minuten
Nikkei 225
39.097,41 +480,31 (+1,24%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.087,68 -412,20 (-0,64%) CMC Crypto 200
1.512,79 -13,63 (-0,89%) 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:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00140000 | 2024-04-26 12:07PM EDT | 2024-05-24 | 39.57 | 33.05 | 35.10 | 0.00 | - | 20 | 20 | 213.48% |
| ZS240531C00140000 | 2024-05-14 12:09PM EDT | 2024-05-31 | 37.80 | 34.50 | 35.75 | 0.00 | - | 1 | 16 | 101.27% |
| ZS240607C00140000 | 2024-05-16 10:44AM EDT | 2024-06-07 | 41.80 | 34.80 | 37.20 | 0.00 | - | 1 | 2 | 90.72% |
| ZS240621C00140000 | 2024-05-21 9:34AM EDT | 2024-06-21 | 38.00 | 35.35 | 37.40 | 0.00 | - | 5 | 223 | 70.19% |
| ZS240719C00140000 | 2024-05-15 2:03PM EDT | 2024-07-19 | 46.12 | 37.70 | 39.75 | 0.00 | - | 1 | 137 | 65.44% |
| ZS240816C00140000 | 2024-05-16 10:02AM EDT | 2024-08-16 | 39.80 | 38.50 | 40.35 | -6.30 | -13.67% | 4 | 12 | 57.00% |
| ZS241115C00140000 | 2024-04-29 10:35AM EDT | 2024-11-15 | 51.50 | 44.75 | 46.90 | 0.00 | - | 4 | 7 | 58.22% |
| ZS241220C00140000 | 2024-05-17 11:26AM EDT | 2024-12-20 | 53.15 | 46.40 | 49.30 | 0.00 | - | 12 | 14 | 58.18% |
| ZS250117C00140000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 48.70 | 47.95 | 49.50 | 0.00 | - | 1 | 145 | 56.67% |
| ZS250321C00140000 | 2024-05-13 11:15AM EDT | 2025-03-21 | 54.00 | 51.10 | 52.75 | 0.00 | - | 1 | 1 | 56.86% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 2025-04-17 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 75.07% |
| ZS260116C00140000 | 2024-05-07 3:10PM EDT | 2026-01-16 | 68.00 | 63.50 | 65.40 | 0.00 | - | 1 | 25 | 57.75% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00140000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 0.04 | 0.00 | 1.27 | 0.00 | - | 6 | 126 | 194.63% |
| ZS240531P00140000 | 2024-05-22 3:11PM EDT | 2024-05-31 | 0.88 | 0.60 | 0.82 | +0.14 | +18.92% | 328 | 279 | 94.09% |
| ZS240607P00140000 | 2024-05-22 10:49AM EDT | 2024-06-07 | 1.25 | 0.77 | 1.19 | +0.10 | +8.70% | 32 | 18 | 76.27% |
| ZS240614P00140000 | 2024-05-15 10:50AM EDT | 2024-06-14 | 1.05 | 1.20 | 1.56 | 0.00 | - | 1 | 15 | 69.63% |
| ZS240621P00140000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 1.71 | 1.68 | 1.78 | +0.14 | +8.92% | 13 | 291 | 65.06% |
| ZS240628P00140000 | 2024-05-21 2:41PM EDT | 2024-06-28 | 2.03 | 1.84 | 2.23 | +0.31 | +18.02% | 7 | 75 | 61.55% |
| ZS240719P00140000 | 2024-05-22 11:24AM EDT | 2024-07-19 | 2.74 | 2.58 | 2.75 | +0.34 | +14.17% | 13 | 433 | 53.66% |
| ZS240816P00140000 | 2024-05-21 12:01PM EDT | 2024-08-16 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 996 | 50.05% |
| ZS240920P00140000 | 2024-05-22 9:40AM EDT | 2024-09-20 | 6.00 | 5.70 | 5.90 | +0.60 | +11.11% | 1 | 163 | 50.09% |
| ZS241115P00140000 | 2024-05-22 9:32AM EDT | 2024-11-15 | 7.14 | 7.20 | 7.60 | -1.26 | -15.00% | 1 | 8 | 46.83% |
| ZS241220P00140000 | 2024-05-21 10:00AM EDT | 2024-12-20 | 9.27 | 9.15 | 9.45 | 0.00 | - | 4 | 74 | 47.63% |
| ZS250117P00140000 | 2024-05-22 2:27PM EDT | 2025-01-17 | 10.25 | 9.95 | 10.25 | +0.68 | +7.11% | 2 | 341 | 46.68% |
| ZS250321P00140000 | 2024-05-15 1:12PM EDT | 2025-03-21 | 10.93 | 11.90 | 12.35 | 0.00 | - | 300 | 303 | 45.94% |
| ZS250417P00140000 | 2024-05-16 10:45AM EDT | 2025-04-17 | 11.90 | 12.70 | 13.10 | 0.00 | - | 1 | 682 | 45.49% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 2025-06-20 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 44.94% |
| ZS260116P00140000 | 2024-05-20 2:25PM EDT | 2026-01-16 | 18.61 | 19.35 | 20.15 | 0.00 | - | 2 | 15 | 43.65% |
