Deutsche Märkte öffnen in 4 Stunden 2 Minuten
Nikkei 225
38.749,25 -173,78 (-0,45%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.342,05 +585,99 (+0,93%) CMC Crypto 200
1.447,62 -20,32 (-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:150.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00150000 | 2024-06-03 1:26PM EDT | 2024-06-07 | 18.45 | 18.65 | 20.75 | -0.17 | -0.91% | 7 | 22 | 88.23% |
| ZS240614C00150000 | 2024-06-03 12:53PM EDT | 2024-06-14 | 18.25 | 19.20 | 20.15 | -0.60 | -3.18% | 2 | 13 | 52.69% |
| ZS240621C00150000 | 2024-06-03 1:11PM EDT | 2024-06-21 | 19.14 | 19.80 | 21.25 | -1.91 | -9.07% | 3 | 171 | 52.83% |
| ZS240628C00150000 | 2024-05-31 3:23PM EDT | 2024-06-28 | 20.10 | 19.15 | 22.80 | 0.00 | - | 12 | 10 | 64.45% |
| ZS240705C00150000 | 2024-05-23 1:06PM EDT | 2024-07-05 | 28.92 | 20.80 | 22.90 | 0.00 | - | - | 2 | 50.23% |
| ZS240719C00150000 | 2024-06-03 11:03AM EDT | 2024-07-19 | 24.50 | 21.85 | 23.75 | +3.00 | +13.95% | 6 | 93 | 52.81% |
| ZS240816C00150000 | 2024-06-03 9:35AM EDT | 2024-08-16 | 23.50 | 24.35 | 25.45 | -3.65 | -13.44% | 1 | 45 | 48.74% |
| ZS240920C00150000 | 2024-06-03 2:41PM EDT | 2024-09-20 | 28.50 | 28.80 | 29.70 | +0.56 | +2.00% | 6 | 50 | 52.51% |
| ZS241115C00150000 | 2024-05-30 2:06PM EDT | 2024-11-15 | 26.75 | 32.05 | 32.65 | 0.00 | - | 4 | 6 | 50.58% |
| ZS241220C00150000 | 2024-05-30 9:59AM EDT | 2024-12-20 | 31.41 | 35.15 | 36.35 | 0.00 | - | 3 | 6 | 53.69% |
| ZS250117C00150000 | 2024-06-03 9:33AM EDT | 2025-01-17 | 37.50 | 35.40 | 37.80 | +2.62 | +7.51% | 4 | 326 | 52.09% |
| ZS250321C00150000 | 2024-05-31 3:57PM EDT | 2025-03-21 | 41.55 | 40.05 | 42.05 | 0.00 | - | 1 | 1 | 54.45% |
| ZS250417C00150000 | 2024-05-31 12:50PM EDT | 2025-04-17 | 39.67 | 41.45 | 42.15 | 0.00 | - | 2 | 19 | 53.42% |
| ZS250620C00150000 | 2024-05-17 2:51PM EDT | 2025-06-20 | 44.75 | 44.80 | 46.60 | -9.30 | -17.21% | 10 | 2,031 | 55.12% |
| ZS260116C00150000 | 2024-05-31 3:58PM EDT | 2026-01-16 | 54.15 | 52.80 | 55.30 | -0.67 | -1.22% | 3 | 99 | 55.33% |
| ZS261218C00150000 | 2024-05-31 2:23PM EDT | 2026-12-18 | 64.60 | 63.60 | 66.75 | 0.00 | - | 1 | 5 | 56.22% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00150000 | 2024-06-03 3:54PM EDT | 2024-06-07 | 0.11 | 0.06 | 0.16 | -0.10 | -47.62% | 26 | 484 | 59.96% |
| ZS240614P00150000 | 2024-06-03 3:00PM EDT | 2024-06-14 | 0.45 | 0.34 | 0.44 | -0.05 | -10.00% | 26 | 131 | 47.71% |
| ZS240621P00150000 | 2024-06-03 3:39PM EDT | 2024-06-21 | 0.66 | 0.60 | 0.68 | -0.12 | -15.38% | 102 | 675 | 41.60% |
| ZS240628P00150000 | 2024-06-03 2:47PM EDT | 2024-06-28 | 1.18 | 0.83 | 1.11 | -0.25 | -17.48% | 8 | 126 | 40.63% |
| ZS240705P00150000 | 2024-06-03 10:18AM EDT | 2024-07-05 | 1.10 | 1.26 | 1.70 | -1.29 | -53.97% | 6 | 20 | 41.35% |
| ZS240712P00150000 | 2024-06-03 10:12AM EDT | 2024-07-12 | 1.54 | 1.39 | 2.00 | -0.88 | -36.36% | 6 | 2 | 39.72% |
| ZS240719P00150000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 2.01 | 2.08 | 2.24 | -0.84 | -29.47% | 64 | 431 | 38.17% |
| ZS240816P00150000 | 2024-06-03 10:51AM EDT | 2024-08-16 | 3.95 | 3.65 | 3.90 | -0.70 | -15.05% | 6 | 351 | 38.01% |
| ZS240920P00150000 | 2024-06-03 11:16AM EDT | 2024-09-20 | 7.37 | 7.30 | 7.50 | -0.43 | -5.51% | 4 | 487 | 43.72% |
| ZS241115P00150000 | 2024-05-31 2:28PM EDT | 2024-11-15 | 10.10 | 9.25 | 9.65 | 0.00 | - | 5 | 147 | 41.19% |
| ZS241220P00150000 | 2024-06-03 1:32PM EDT | 2024-12-20 | 12.06 | 11.75 | 12.05 | +0.99 | +8.94% | 13 | 70 | 43.01% |
| ZS250117P00150000 | 2024-06-03 12:41PM EDT | 2025-01-17 | 13.05 | 11.65 | 12.95 | -0.45 | -3.33% | 24 | 987 | 42.23% |
| ZS250321P00150000 | 2024-05-29 11:34AM EDT | 2025-03-21 | 17.10 | 14.40 | 15.65 | 0.00 | - | 1 | 2 | 42.50% |
| ZS250417P00150000 | 2024-06-03 11:07AM EDT | 2025-04-17 | 15.70 | 15.95 | 16.40 | -4.65 | -22.85% | 3 | 1,698 | 42.00% |
| ZS250620P00150000 | 2024-05-30 1:50PM EDT | 2025-06-20 | 22.80 | 17.55 | 19.55 | 0.00 | - | 27 | 370 | 43.49% |
| ZS260116P00150000 | 2024-05-31 9:31AM EDT | 2026-01-16 | 24.19 | 23.45 | 24.80 | +2.19 | +9.95% | 2 | 57 | 41.83% |
| ZS260618P00150000 | 2024-06-03 10:27AM EDT | 2026-06-18 | 26.39 | 26.65 | 27.70 | -0.51 | -1.90% | 1 | 3 | 40.69% |
