Deutsche Märkte öffnen in 2 Stunden 49 Minuten
Nikkei 225
38.984,52 +367,42 (+0,95%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.109,79 -376,71 (-0,58%) CMC Crypto 200
1.510,11 -16,30 (-1,07%) 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:195.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00195000 | 2024-05-22 2:59PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.07 | -0.06 | -75.00% | 45 | 780 | 69.14% |
| ZS240531C00195000 | 2024-05-22 3:16PM EDT | 2024-05-31 | 3.46 | 3.25 | 3.40 | -0.82 | -19.16% | 27 | 313 | 92.33% |
| ZS240607C00195000 | 2024-05-22 10:51AM EDT | 2024-06-07 | 3.95 | 4.00 | 5.05 | -1.01 | -20.36% | 71 | 256 | 79.44% |
| ZS240614C00195000 | 2024-05-22 1:49PM EDT | 2024-06-14 | 4.75 | 4.55 | 4.85 | -0.72 | -13.16% | 2 | 220 | 67.46% |
| ZS240621C00195000 | 2024-05-22 2:28PM EDT | 2024-06-21 | 4.95 | 5.00 | 5.20 | -1.15 | -18.85% | 6 | 298 | 61.43% |
| ZS240628C00195000 | 2024-05-21 10:25AM EDT | 2024-06-28 | 6.73 | 5.40 | 5.80 | 0.00 | - | 19 | 16 | 57.92% |
| ZS240719C00195000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 6.95 | 6.90 | 7.10 | -1.21 | -14.83% | 11 | 148 | 51.93% |
| ZS240816C00195000 | 2024-05-22 11:17AM EDT | 2024-08-16 | 8.59 | 8.80 | 9.20 | -1.41 | -14.10% | 2 | 462 | 49.70% |
| ZS240920C00195000 | 2024-05-22 12:41PM EDT | 2024-09-20 | 13.05 | 12.75 | 13.05 | -1.00 | -7.12% | 4 | 127 | 51.54% |
| ZS241115C00195000 | 2024-05-22 12:40PM EDT | 2024-11-15 | 16.10 | 15.55 | 16.25 | -1.25 | -7.20% | 22 | 102 | 49.66% |
| ZS241220C00195000 | 2024-05-15 1:41PM EDT | 2024-12-20 | 24.35 | 19.10 | 20.50 | 0.00 | - | 1 | 106 | 52.13% |
| ZS250117C00195000 | 2024-05-22 3:33PM EDT | 2025-01-17 | 20.80 | 20.65 | 21.85 | -3.82 | -15.52% | 10 | 340 | 51.58% |
| ZS250321C00195000 | 2024-05-20 3:25PM EDT | 2025-03-21 | 28.40 | 24.30 | 25.00 | 0.00 | - | 1 | 2 | 51.28% |
| ZS250417C00195000 | 2024-05-09 9:30AM EDT | 2025-04-17 | 25.55 | 25.70 | 26.45 | 0.00 | - | 1 | 24 | 51.29% |
| ZS250620C00195000 | 2024-05-22 2:09PM EDT | 2025-06-20 | 29.70 | 29.55 | 31.25 | -1.40 | -4.50% | 1 | 33 | 52.94% |
| ZS260116C00195000 | 2024-05-22 11:02AM EDT | 2026-01-16 | 38.70 | 38.50 | 39.80 | -3.80 | -8.94% | 1 | 159 | 52.62% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00195000 | 2024-05-21 11:28AM EDT | 2024-05-24 | 16.76 | 19.65 | 21.50 | 0.00 | - | 2 | 0 | 114.45% |
| ZS240531P00195000 | 2024-05-16 11:57AM EDT | 2024-05-31 | 19.19 | 23.55 | 24.15 | 0.00 | - | 30 | 33 | 88.60% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 22.90 | 23.65 | 26.00 | 0.00 | - | 1 | 2 | 74.95% |
| ZS240621P00195000 | 2024-05-22 2:53PM EDT | 2024-06-21 | 25.95 | 25.05 | 25.70 | +0.95 | +3.80% | 2 | 1,391 | 58.08% |
| ZS240719P00195000 | 2024-05-20 2:53PM EDT | 2024-07-19 | 22.60 | 26.30 | 28.60 | 0.00 | - | 28 | 130 | 50.39% |
| ZS240816P00195000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 24.75 | 26.20 | 28.25 | 0.00 | - | 45 | 407 | 43.99% |
| ZS240920P00195000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 27.95 | 30.00 | 32.05 | 0.00 | - | 3 | 76 | 47.19% |
| ZS241115P00195000 | 2024-05-16 3:30PM EDT | 2024-11-15 | 29.55 | 32.10 | 33.80 | 0.00 | - | 11 | 12 | 42.76% |
| ZS241220P00195000 | 2024-05-09 1:46PM EDT | 2024-12-20 | 36.64 | 34.30 | 35.20 | 0.00 | - | 9 | 157 | 41.78% |
| ZS250117P00195000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 35.70 | 35.45 | 36.00 | 0.00 | - | 1 | 239 | 40.71% |
| ZS250417P00195000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 39.85 | 38.35 | 41.35 | 0.00 | - | 10 | 98 | 42.89% |
| ZS250620P00195000 | 2024-05-22 3:07PM EDT | 2025-06-20 | 41.55 | 41.05 | 41.95 | +1.05 | +2.59% | 9 | 92 | 40.09% |
| ZS260116P00195000 | 2024-05-09 12:11PM EDT | 2026-01-16 | 48.10 | 46.15 | 47.65 | 0.00 | - | 1 | 230 | 38.76% |
