Deutsche Märkte öffnen in 6 Minuten
Nikkei 225
38.837,46 -85,54 (-0,22%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.303,57 -57,56 (-0,09%) CMC Crypto 200
1.444,50 -2,65 (-0,18%) Nasdaq Compositive
16.828,67 +93,67 (+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:175.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00175000 | 2024-06-03 3:56PM EDT | 2024-06-07 | 1.37 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 6.25% |
| ZS240614C00175000 | 2024-06-03 3:38PM EDT | 2024-06-14 | 2.51 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| ZS240621C00175000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 3.28 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 3.13% |
| ZS240628C00175000 | 2024-06-03 3:42PM EDT | 2024-06-28 | 4.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ZS240705C00175000 | 2024-05-31 2:29PM EDT | 2024-07-05 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS240712C00175000 | 2024-06-03 11:46AM EDT | 2024-07-12 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| ZS240719C00175000 | 2024-06-03 12:05PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| ZS240816C00175000 | 2024-06-03 3:31PM EDT | 2024-08-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| ZS240920C00175000 | 2024-06-03 2:36PM EDT | 2024-09-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| ZS241115C00175000 | 2024-05-31 12:58PM EDT | 2024-11-15 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS241220C00175000 | 2024-06-03 2:28PM EDT | 2024-12-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ZS250117C00175000 | 2024-06-03 11:11AM EDT | 2025-01-17 | 24.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS250321C00175000 | 2024-06-03 1:43PM EDT | 2025-03-21 | 27.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| ZS250417C00175000 | 2024-05-22 10:02AM EDT | 2025-04-17 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250620C00175000 | 2024-06-03 10:15AM EDT | 2025-06-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS260116C00175000 | 2024-05-31 3:31PM EDT | 2026-01-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| ZS261218C00175000 | 2024-06-03 1:46PM EDT | 2026-12-18 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00175000 | 2024-06-03 2:30PM EDT | 2024-06-07 | 8.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ZS240614P00175000 | 2024-06-03 9:37AM EDT | 2024-06-14 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240621P00175000 | 2024-06-03 3:15PM EDT | 2024-06-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ZS240628P00175000 | 2024-06-03 10:36AM EDT | 2024-06-28 | 8.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS240705P00175000 | 2024-05-31 11:58AM EDT | 2024-07-05 | 13.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240712P00175000 | 2024-06-03 11:45AM EDT | 2024-07-12 | 10.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240719P00175000 | 2024-06-03 2:51PM EDT | 2024-07-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ZS240816P00175000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920P00175000 | 2024-06-03 2:20PM EDT | 2024-09-20 | 18.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS241115P00175000 | 2024-05-31 1:21PM EDT | 2024-11-15 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00175000 | 2024-06-03 2:27PM EDT | 2024-12-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117P00175000 | 2024-06-03 1:11PM EDT | 2025-01-17 | 25.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250321P00175000 | 2024-06-03 11:05AM EDT | 2025-03-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250417P00175000 | 2024-06-03 11:05AM EDT | 2025-04-17 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620P00175000 | 2024-05-31 9:41AM EDT | 2025-06-20 | 28.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS260116P00175000 | 2024-06-03 11:12AM EDT | 2026-01-16 | 35.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
