Deutsche Märkte öffnen in 1 Stunde 26 Minute
Nikkei 225
39.078,92 +461,82 (+1,20%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.057,34 -471,83 (-0,73%) CMC Crypto 200
1.511,81 -14,61 (-0,96%) 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:155.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00155000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 23.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240531C00155000 | 2024-05-13 10:33AM EDT | 2024-05-31 | 23.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240607C00155000 | 2024-05-17 2:14PM EDT | 2024-06-07 | 26.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240621C00155000 | 2024-05-20 1:15PM EDT | 2024-06-21 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00155000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 31.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 2024-08-16 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 81.81% |
| ZS240920C00155000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 2024-11-15 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00155000 | 2024-05-17 10:50AM EDT | 2024-12-20 | 42.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS250117C00155000 | 2024-05-15 1:03PM EDT | 2025-01-17 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250417C00155000 | 2024-05-17 1:48PM EDT | 2025-04-17 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116C00155000 | 2024-05-21 9:34AM EDT | 2026-01-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00155000 | 2024-05-21 10:45AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ZS240531P00155000 | 2024-05-22 2:22PM EDT | 2024-05-31 | 3.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ZS240607P00155000 | 2024-05-22 10:43AM EDT | 2024-06-07 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240614P00155000 | 2024-05-22 2:17PM EDT | 2024-06-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240621P00155000 | 2024-05-22 12:54PM EDT | 2024-06-21 | 4.58 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| ZS240628P00155000 | 2024-05-21 3:22PM EDT | 2024-06-28 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZS240719P00155000 | 2024-05-22 3:05PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240816P00155000 | 2024-05-20 9:31AM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240920P00155000 | 2024-05-22 2:51PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS241115P00155000 | 2024-05-22 3:16PM EDT | 2024-11-15 | 12.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZS241220P00155000 | 2024-05-14 3:05PM EDT | 2024-12-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250117P00155000 | 2024-05-20 2:43PM EDT | 2025-01-17 | 13.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZS250417P00155000 | 2024-05-17 1:48PM EDT | 2025-04-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 22.60 | 19.05 | 19.60 | 0.00 | - | 4 | 72 | 41.64% |
| ZS260116P00155000 | 2024-05-09 12:10PM EDT | 2026-01-16 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
