Deutsche Märkte öffnen in 2 Stunden 54 Minuten
Nikkei 225
39.023,30 +406,20 (+1,05%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.114,34 -460,82 (-0,71%) CMC Crypto 200
1.509,85 -16,56 (-1,09%) 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:165.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00165000 | 2024-05-17 11:25AM EDT | 2024-05-24 | 15.57 | 8.95 | 10.80 | 0.00 | - | 5 | 61 | 71.39% |
| ZS240531C00165000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 18.00 | 14.90 | 15.35 | 0.00 | - | 1 | 34 | 93.07% |
| ZS240607C00165000 | 2024-05-17 1:11PM EDT | 2024-06-07 | 20.56 | 14.35 | 17.35 | 0.00 | - | 2 | 16 | 75.27% |
| ZS240614C00165000 | 2024-05-03 1:14PM EDT | 2024-06-14 | 19.31 | 16.50 | 17.60 | 0.00 | - | 2 | 0 | 70.26% |
| ZS240621C00165000 | 2024-05-22 10:41AM EDT | 2024-06-21 | 17.05 | 17.35 | 17.75 | -2.62 | -13.32% | 2 | 179 | 64.22% |
| ZS240628C00165000 | 2024-05-14 9:49AM EDT | 2024-06-28 | 20.68 | 17.75 | 18.70 | 0.00 | - | 2 | 2 | 61.11% |
| ZS240719C00165000 | 2024-05-13 12:54PM EDT | 2024-07-19 | 20.75 | 19.60 | 20.05 | 0.00 | - | 8 | 88 | 54.98% |
| ZS240816C00165000 | 2024-04-22 2:46PM EDT | 2024-08-16 | 22.22 | 21.80 | 22.75 | 0.00 | - | 3 | 23 | 52.86% |
| ZS240920C00165000 | 2024-05-21 9:55AM EDT | 2024-09-20 | 28.00 | 25.00 | 26.20 | 0.00 | - | 51 | 271 | 53.35% |
| ZS241115C00165000 | 2024-05-06 10:16AM EDT | 2024-11-15 | 34.00 | 28.90 | 29.85 | 0.00 | - | 1 | 5 | 52.35% |
| ZS241220C00165000 | 2024-05-14 10:08AM EDT | 2024-12-20 | 35.75 | 32.30 | 32.70 | 0.00 | - | 2 | 9 | 54.07% |
| ZS250117C00165000 | 2024-04-24 10:04AM EDT | 2025-01-17 | 39.22 | 33.75 | 34.20 | 0.00 | - | 10 | 142 | 53.59% |
| ZS250321C00165000 | 2024-04-22 11:09AM EDT | 2025-03-21 | 34.71 | 37.05 | 39.05 | 0.00 | - | - | 1 | 54.53% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 2025-04-17 | 40.50 | 38.70 | 40.95 | 0.00 | - | 1 | 16 | 55.12% |
| ZS250620C00165000 | 2024-04-22 3:31PM EDT | 2025-06-20 | 42.30 | 42.30 | 43.25 | 0.00 | - | - | 1 | 54.83% |
| ZS260116C00165000 | 2024-05-08 3:18PM EDT | 2026-01-16 | 49.75 | 50.80 | 52.60 | 0.00 | - | 1 | 17 | 55.12% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00165000 | 2024-05-22 3:56PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.20 | -0.02 | -11.11% | 161 | 1,475 | 49.90% |
| ZS240531P00165000 | 2024-05-22 11:15AM EDT | 2024-05-31 | 6.25 | 5.55 | 5.75 | +1.05 | +20.19% | 12 | 206 | 89.89% |
| ZS240607P00165000 | 2024-05-22 1:16PM EDT | 2024-06-07 | 6.50 | 6.00 | 6.80 | +0.70 | +12.07% | 103 | 144 | 73.10% |
| ZS240614P00165000 | 2024-05-22 1:17PM EDT | 2024-06-14 | 7.08 | 7.00 | 7.50 | +1.57 | +28.49% | 6 | 5 | 66.28% |
| ZS240621P00165000 | 2024-05-22 2:43PM EDT | 2024-06-21 | 8.12 | 7.60 | 7.85 | +1.12 | +16.00% | 5 | 328 | 60.63% |
| ZS240628P00165000 | 2024-05-15 3:25PM EDT | 2024-06-28 | 8.50 | 6.90 | 8.25 | +2.58 | +43.58% | 1 | 2 | 53.86% |
| ZS240719P00165000 | 2024-05-22 10:55AM EDT | 2024-07-19 | 9.80 | 9.20 | 9.35 | +1.30 | +15.29% | 20 | 716 | 49.92% |
| ZS240816P00165000 | 2024-05-22 11:06AM EDT | 2024-08-16 | 11.00 | 10.65 | 10.90 | +1.80 | +19.57% | 3 | 699 | 45.91% |
| ZS240920P00165000 | 2024-05-21 11:34AM EDT | 2024-09-20 | 12.76 | 13.80 | 14.90 | 0.00 | - | 2 | 456 | 49.30% |
| ZS241115P00165000 | 2024-05-15 2:46PM EDT | 2024-11-15 | 13.89 | 15.70 | 16.15 | 0.00 | - | 1 | 35 | 43.49% |
| ZS241220P00165000 | 2024-05-14 2:04PM EDT | 2024-12-20 | 18.25 | 18.20 | 18.60 | 0.00 | - | 3 | 22 | 44.63% |
| ZS250117P00165000 | 2024-05-20 2:43PM EDT | 2025-01-17 | 17.35 | 19.10 | 19.55 | 0.00 | - | 4 | 515 | 43.73% |
| ZS250321P00165000 | 2024-05-22 10:53AM EDT | 2025-03-21 | 22.35 | 21.45 | 22.00 | +1.82 | +8.87% | 2 | 3 | 43.01% |
| ZS250417P00165000 | 2024-05-02 11:11AM EDT | 2025-04-17 | 23.30 | 22.40 | 23.35 | 0.00 | - | 1 | 71 | 43.37% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 2025-06-20 | 22.00 | 25.45 | 26.40 | 0.00 | - | 6 | 45 | 44.17% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 2026-01-16 | 31.41 | 29.20 | 31.00 | 0.00 | - | 1 | 376 | 41.17% |
