Deutsche Märkte öffnen in 7 Stunden 51 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.269,04 +1.025,87 (+1,65%) 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:160.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00160000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 9.80 | 9.60 | 10.00 | +0.80 | +8.89% | 36 | 136 | 51.56% |
| ZS240614C00160000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 11.00 | 10.85 | 11.25 | +2.78 | +33.82% | 7 | 35 | 47.31% |
| ZS240621C00160000 | 2024-06-03 2:37PM EDT | 2024-06-21 | 11.10 | 11.60 | 12.00 | -1.80 | -13.95% | 12 | 370 | 43.58% |
| ZS240628C00160000 | 2024-05-31 1:45PM EDT | 2024-06-28 | 12.49 | 12.45 | 14.10 | 0.00 | - | 17 | 20 | 50.68% |
| ZS240705C00160000 | 2024-06-03 12:36PM EDT | 2024-07-05 | 11.25 | 13.00 | 14.80 | -3.05 | -21.33% | 3 | 6 | 48.83% |
| ZS240712C00160000 | 2024-06-03 3:01PM EDT | 2024-07-12 | 13.74 | 13.80 | 15.05 | +1.99 | +16.94% | 2 | 1 | 45.58% |
| ZS240719C00160000 | 2024-06-03 3:56PM EDT | 2024-07-19 | 14.50 | 14.75 | 15.00 | +0.10 | +0.69% | 21 | 136 | 41.82% |
| ZS240816C00160000 | 2024-06-03 1:20PM EDT | 2024-08-16 | 16.50 | 17.10 | 19.30 | -0.65 | -3.79% | 1 | 27 | 48.30% |
| ZS240920C00160000 | 2024-06-03 1:11PM EDT | 2024-09-20 | 21.39 | 21.85 | 23.65 | -2.25 | -9.52% | 2 | 131 | 52.36% |
| ZS241115C00160000 | 2024-06-03 3:50PM EDT | 2024-11-15 | 25.75 | 25.15 | 26.40 | +0.40 | +1.58% | 1 | 11 | 49.01% |
| ZS241220C00160000 | 2024-05-31 9:50AM EDT | 2024-12-20 | 34.31 | 29.40 | 30.50 | 0.00 | - | 1 | 11 | 52.03% |
| ZS250117C00160000 | 2024-05-31 11:41AM EDT | 2025-01-17 | 29.40 | 30.60 | 31.85 | 0.00 | - | 14 | 154 | 51.28% |
| ZS250321C00160000 | 2024-05-31 10:45AM EDT | 2025-03-21 | 35.00 | 34.55 | 35.40 | 0.00 | - | 1 | 1 | 52.00% |
| ZS250417C00160000 | 2024-06-03 2:37PM EDT | 2025-04-17 | 35.80 | 36.00 | 36.70 | +0.80 | +2.29% | 2 | 23 | 52.07% |
| ZS250620C00160000 | 2024-05-31 12:45PM EDT | 2025-06-20 | 38.59 | 39.25 | 40.40 | 0.00 | - | 8 | 53 | 52.90% |
| ZS260116C00160000 | 2024-05-31 11:15AM EDT | 2026-01-16 | 47.86 | 48.20 | 49.90 | 0.00 | - | 2 | 35 | 54.12% |
| ZS260618C00160000 | 2024-05-31 1:49PM EDT | 2026-06-18 | 54.05 | 53.55 | 55.35 | -0.95 | -1.73% | 1 | 85 | 54.43% |
| ZS261218C00160000 | 2024-05-31 9:42AM EDT | 2026-12-18 | 66.77 | 59.35 | 61.80 | 0.00 | - | 2 | 4 | 55.16% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00160000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.60 | 0.57 | 0.66 | -0.38 | -38.78% | 301 | 264 | 44.87% |
| ZS240614P00160000 | 2024-06-03 12:59PM EDT | 2024-06-14 | 2.03 | 1.57 | 1.72 | +0.21 | +11.54% | 36 | 119 | 41.92% |
| ZS240621P00160000 | 2024-06-03 3:22PM EDT | 2024-06-21 | 2.50 | 2.16 | 2.31 | +0.15 | +6.38% | 36 | 829 | 38.26% |
| ZS240628P00160000 | 2024-06-03 3:30PM EDT | 2024-06-28 | 3.35 | 2.90 | 3.05 | -0.05 | -1.47% | 4 | 32 | 37.72% |
| ZS240705P00160000 | 2024-06-03 11:48AM EDT | 2024-07-05 | 3.40 | 2.90 | 3.65 | -0.35 | -9.33% | 17 | 15 | 36.97% |
| ZS240712P00160000 | 2024-06-03 3:23PM EDT | 2024-07-12 | 4.22 | 3.95 | 4.25 | -1.82 | -30.13% | 12 | 5 | 36.67% |
| ZS240719P00160000 | 2024-06-03 3:58PM EDT | 2024-07-19 | 4.68 | 4.50 | 4.70 | +0.13 | +2.86% | 8 | 547 | 35.94% |
| ZS240816P00160000 | 2024-06-03 3:14PM EDT | 2024-08-16 | 6.85 | 6.55 | 7.40 | -0.60 | -8.05% | 37 | 352 | 38.20% |
| ZS240920P00160000 | 2024-06-03 2:20PM EDT | 2024-09-20 | 11.15 | 10.85 | 11.55 | -0.48 | -4.13% | 15 | 511 | 43.56% |
| ZS241115P00160000 | 2024-05-31 1:18PM EDT | 2024-11-15 | 14.50 | 13.20 | 13.45 | 0.00 | - | 2 | 46 | 39.89% |
| ZS241220P00160000 | 2024-06-03 2:12PM EDT | 2024-12-20 | 16.10 | 15.10 | 16.05 | -0.36 | -2.19% | 35 | 49 | 41.75% |
| ZS250117P00160000 | 2024-06-03 12:31PM EDT | 2025-01-17 | 17.20 | 15.80 | 17.75 | +2.43 | +16.45% | 2 | 845 | 42.47% |
| ZS250321P00160000 | 2024-05-31 2:15PM EDT | 2025-03-21 | 20.50 | 19.10 | 19.85 | 0.00 | - | 1 | 2 | 41.30% |
| ZS250417P00160000 | 2024-05-28 10:09AM EDT | 2025-04-17 | 23.35 | 20.15 | 20.60 | 0.00 | - | 1 | 91 | 40.77% |
| ZS250620P00160000 | 2024-05-29 2:55PM EDT | 2025-06-20 | 25.45 | 20.80 | 24.50 | 0.00 | - | 17 | 42 | 43.19% |
| ZS260116P00160000 | 2024-05-31 3:53PM EDT | 2026-01-16 | 28.49 | 26.90 | 29.55 | +0.19 | +0.67% | 1 | 230 | 40.98% |
| ZS260618P00160000 | 2024-05-31 2:29PM EDT | 2026-06-18 | 32.25 | 31.30 | 32.55 | 0.00 | - | 10 | 15 | 39.87% |
| ZS261218P00160000 | 2024-05-28 2:33PM EDT | 2026-12-18 | 37.00 | 34.20 | 35.70 | 0.00 | - | 1 | 1 | 38.90% |
