Deutsche Märkte öffnen in 3 Stunden 40 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.075,39 -476,60 (-0,74%) CMC Crypto 200
1.511,02 -15,39 (-1,01%) 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:180.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00180000 | 2024-05-22 3:49PM EDT | 2024-05-24 | 0.50 | 0.50 | 0.59 | -0.95 | -65.52% | 267 | 941 | 47.71% |
| ZS240531C00180000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 7.40 | 7.40 | 7.65 | -1.60 | -17.78% | 74 | 344 | 91.85% |
| ZS240607C00180000 | 2024-05-22 3:41PM EDT | 2024-06-07 | 8.50 | 8.40 | 8.80 | -1.45 | -14.57% | 86 | 272 | 76.36% |
| ZS240614C00180000 | 2024-05-22 3:30PM EDT | 2024-06-14 | 9.15 | 9.20 | 9.75 | -3.05 | -25.00% | 2 | 47 | 68.73% |
| ZS240621C00180000 | 2024-05-22 2:34PM EDT | 2024-06-21 | 9.60 | 9.70 | 10.10 | -1.80 | -15.79% | 11 | 796 | 62.32% |
| ZS240628C00180000 | 2024-05-22 1:37PM EDT | 2024-06-28 | 10.50 | 10.25 | 11.60 | -1.50 | -12.50% | 39 | 39 | 60.77% |
| ZS240719C00180000 | 2024-05-22 3:36PM EDT | 2024-07-19 | 12.25 | 12.05 | 12.25 | -1.40 | -10.26% | 39 | 549 | 52.97% |
| ZS240816C00180000 | 2024-05-22 2:54PM EDT | 2024-08-16 | 14.30 | 14.20 | 14.50 | -1.85 | -11.46% | 121 | 138 | 50.02% |
| ZS240920C00180000 | 2024-05-22 11:09AM EDT | 2024-09-20 | 18.15 | 18.45 | 18.75 | -4.37 | -19.40% | 1 | 588 | 52.80% |
| ZS241115C00180000 | 2024-05-22 1:45PM EDT | 2024-11-15 | 21.72 | 21.45 | 22.00 | -1.64 | -7.02% | 1 | 175 | 50.12% |
| ZS241220C00180000 | 2024-05-21 11:11AM EDT | 2024-12-20 | 28.30 | 25.05 | 25.70 | 0.00 | - | 1 | 31 | 52.73% |
| ZS250117C00180000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 26.56 | 26.45 | 27.85 | -3.14 | -10.57% | 1 | 196 | 52.73% |
| ZS250321C00180000 | 2024-05-21 10:54AM EDT | 2025-03-21 | 33.31 | 30.10 | 31.10 | 0.00 | - | 3 | 9 | 52.44% |
| ZS250417C00180000 | 2024-05-17 10:37AM EDT | 2025-04-17 | 35.90 | 31.60 | 32.50 | 0.00 | - | 10 | 56 | 52.48% |
| ZS250620C00180000 | 2024-05-21 3:35PM EDT | 2025-06-20 | 37.88 | 35.45 | 36.45 | 0.00 | - | 6 | 30 | 53.54% |
| ZS260116C00180000 | 2024-05-17 9:52AM EDT | 2026-01-16 | 48.92 | 44.40 | 45.65 | 0.00 | - | 1 | 120 | 53.74% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00180000 | 2024-05-22 3:51PM EDT | 2024-05-24 | 6.45 | 5.40 | 7.30 | +2.10 | +48.28% | 73 | 594 | 70.07% |
| ZS240531P00180000 | 2024-05-22 1:27PM EDT | 2024-05-31 | 13.04 | 12.90 | 13.20 | +1.47 | +12.71% | 10 | 220 | 88.93% |
| ZS240607P00180000 | 2024-05-21 3:00PM EDT | 2024-06-07 | 12.75 | 13.50 | 14.20 | 0.00 | - | 27 | 57 | 72.27% |
| ZS240614P00180000 | 2024-05-20 3:07PM EDT | 2024-06-14 | 11.54 | 13.45 | 14.95 | 0.00 | - | 4 | 6 | 62.31% |
| ZS240621P00180000 | 2024-05-22 2:35PM EDT | 2024-06-21 | 15.75 | 14.30 | 15.20 | +1.65 | +11.70% | 13 | 898 | 57.34% |
| ZS240628P00180000 | 2024-05-21 11:12AM EDT | 2024-06-28 | 13.60 | 15.15 | 15.80 | 0.00 | - | 12 | 22 | 54.92% |
| ZS240719P00180000 | 2024-05-22 3:49PM EDT | 2024-07-19 | 16.85 | 16.50 | 16.65 | +1.50 | +9.77% | 22 | 582 | 48.13% |
| ZS240816P00180000 | 2024-05-20 3:38PM EDT | 2024-08-16 | 18.35 | 17.95 | 18.35 | +3.10 | +20.33% | 1 | 404 | 44.58% |
| ZS240920P00180000 | 2024-05-22 12:42PM EDT | 2024-09-20 | 21.35 | 21.25 | 21.60 | +2.67 | +14.29% | 2 | 587 | 45.71% |
| ZS241115P00180000 | 2024-05-16 12:01PM EDT | 2024-11-15 | 20.90 | 23.10 | 23.60 | 0.00 | - | 2 | 510 | 41.93% |
| ZS241220P00180000 | 2024-05-20 12:01PM EDT | 2024-12-20 | 23.60 | 25.70 | 27.05 | 0.00 | - | 17 | 201 | 44.84% |
| ZS250117P00180000 | 2024-05-21 10:08AM EDT | 2025-01-17 | 26.20 | 26.60 | 28.10 | 0.00 | - | 11 | 473 | 44.02% |
| ZS250321P00180000 | 2024-05-17 10:36AM EDT | 2025-03-21 | 27.35 | 28.85 | 29.70 | 0.00 | - | 10 | 11 | 41.72% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 2025-04-17 | 30.70 | 28.05 | 30.70 | 0.00 | - | 2 | 13 | 41.50% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 32.75 | 33.50 | 0.00 | - | 10 | 10 | 41.89% |
| ZS260116P00180000 | 2024-05-15 1:27PM EDT | 2026-01-16 | 35.69 | 37.50 | 39.65 | 0.00 | - | 1 | 32 | 40.82% |
