Deutsche Märkte öffnen in 8 Stunden 9 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.335,07 +1.116,46 (+1,79%) CMC Crypto 200
1.448,16 -19,77 (-1,35%) 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:190.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00190000 | 2024-06-03 3:29PM EDT | 2024-06-07 | 0.10 | 0.06 | 0.14 | -0.13 | -56.52% | 168 | 281 | 50.98% |
| ZS240614C00190000 | 2024-06-03 3:14PM EDT | 2024-06-14 | 0.41 | 0.37 | 0.45 | -0.34 | -45.33% | 55 | 246 | 43.95% |
| ZS240621C00190000 | 2024-06-03 3:18PM EDT | 2024-06-21 | 0.73 | 0.68 | 0.78 | -0.33 | -31.13% | 96 | 801 | 40.09% |
| ZS240628C00190000 | 2024-06-03 1:07PM EDT | 2024-06-28 | 1.14 | 1.17 | 1.93 | -0.31 | -21.38% | 24 | 61 | 45.41% |
| ZS240705C00190000 | 2024-06-03 3:56PM EDT | 2024-07-05 | 1.60 | 1.40 | 1.85 | -0.45 | -21.95% | 8 | 18 | 39.71% |
| ZS240712C00190000 | 2024-06-03 12:35PM EDT | 2024-07-12 | 1.95 | 1.75 | 2.59 | -1.43 | -42.31% | 6 | 2 | 40.86% |
| ZS240719C00190000 | 2024-06-03 2:36PM EDT | 2024-07-19 | 2.49 | 2.59 | 2.75 | -0.52 | -17.28% | 134 | 432 | 38.59% |
| ZS240816C00190000 | 2024-06-03 3:51PM EDT | 2024-08-16 | 4.57 | 4.70 | 4.90 | -0.33 | -6.73% | 14 | 1,445 | 39.32% |
| ZS240920C00190000 | 2024-06-03 2:43PM EDT | 2024-09-20 | 9.34 | 9.55 | 10.25 | -0.11 | -1.16% | 47 | 277 | 48.31% |
| ZS241115C00190000 | 2024-06-03 9:46AM EDT | 2024-11-15 | 12.70 | 12.85 | 13.85 | -0.30 | -2.31% | 4 | 97 | 47.50% |
| ZS241220C00190000 | 2024-06-03 1:05PM EDT | 2024-12-20 | 16.25 | 16.25 | 16.65 | +1.25 | +8.33% | 14 | 114 | 48.85% |
| ZS250117C00190000 | 2024-05-31 2:11PM EDT | 2025-01-17 | 17.21 | 17.60 | 18.10 | 0.00 | - | 37 | 374 | 48.51% |
| ZS250321C00190000 | 2024-05-20 12:34PM EDT | 2025-03-21 | 30.40 | 20.80 | 22.20 | 0.00 | - | - | 3 | 49.77% |
| ZS250417C00190000 | 2024-05-29 9:29AM EDT | 2025-04-17 | 20.75 | 22.90 | 24.25 | 0.00 | - | 2 | 23 | 50.87% |
| ZS250620C00190000 | 2024-06-03 2:19PM EDT | 2025-06-20 | 26.80 | 26.55 | 27.25 | -0.11 | -0.41% | 3 | 27 | 50.26% |
| ZS260116C00190000 | 2024-06-03 11:54AM EDT | 2026-01-16 | 36.79 | 35.45 | 37.30 | +2.79 | +8.21% | 3 | 188 | 51.47% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00190000 | 2024-05-31 9:51AM EDT | 2024-06-07 | 15.50 | 19.60 | 21.65 | 0.00 | - | 2 | 21 | 75.10% |
| ZS240614P00190000 | 2024-05-31 3:27PM EDT | 2024-06-14 | 21.87 | 20.05 | 21.95 | 0.00 | - | 5 | 15 | 53.64% |
| ZS240621P00190000 | 2024-06-03 1:31PM EDT | 2024-06-21 | 21.71 | 20.40 | 21.80 | -0.66 | -2.95% | 34 | 747 | 40.67% |
| ZS240628P00190000 | 2024-06-03 12:59PM EDT | 2024-06-28 | 23.10 | 20.65 | 22.65 | -0.47 | -1.99% | 146 | 15 | 43.19% |
| ZS240712P00190000 | 2024-06-03 11:48AM EDT | 2024-07-12 | 21.95 | 20.50 | 23.45 | -11.65 | -34.67% | 49 | 6 | 40.13% |
| ZS240719P00190000 | 2024-06-03 10:59AM EDT | 2024-07-19 | 21.00 | 22.15 | 23.15 | -1.28 | -5.75% | 57 | 298 | 35.25% |
| ZS240816P00190000 | 2024-06-03 10:55AM EDT | 2024-08-16 | 24.75 | 23.25 | 24.90 | -2.23 | -8.27% | 56 | 658 | 35.49% |
| ZS240920P00190000 | 2024-05-21 2:35PM EDT | 2024-09-20 | 25.90 | 26.45 | 28.80 | 0.00 | - | 11 | 101 | 41.34% |
| ZS241115P00190000 | 2024-05-31 1:04PM EDT | 2024-11-15 | 32.42 | 28.95 | 30.10 | 0.00 | - | 1 | 122 | 36.72% |
| ZS241220P00190000 | 2024-06-03 11:02AM EDT | 2024-12-20 | 31.25 | 32.05 | 33.00 | -5.35 | -14.62% | 2 | 204 | 39.44% |
| ZS250117P00190000 | 2024-05-31 12:56PM EDT | 2025-01-17 | 35.53 | 32.45 | 34.15 | 0.00 | - | 1 | 531 | 39.17% |
| ZS250321P00190000 | 2024-05-30 12:58PM EDT | 2025-03-21 | 42.65 | 34.60 | 36.10 | 0.00 | - | 20 | 10 | 37.99% |
| ZS250417P00190000 | 2024-05-30 11:54AM EDT | 2025-04-17 | 42.85 | 35.75 | 36.95 | 0.00 | - | 1 | 103 | 37.71% |
| ZS250620P00190000 | 2024-05-24 1:21PM EDT | 2025-06-20 | 38.80 | 38.40 | 39.35 | 0.00 | - | 11 | 30 | 37.92% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 2026-01-16 | 43.15 | 49.50 | 53.95 | 0.00 | - | 11 | 143 | 47.51% |
