Deutsche Märkte öffnen in 1 Stunde 6 Minute
Nikkei 225
39.039,52 +422,42 (+1,09%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.048,13 -470,14 (-0,73%) CMC Crypto 200
1.510,90 -15,52 (-1,02%) 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:200.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00200000 | 2024-05-22 3:08PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| ZS240531C00200000 | 2024-05-22 3:50PM EDT | 2024-05-31 | 2.48 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 25.00% |
| ZS240607C00200000 | 2024-05-22 2:36PM EDT | 2024-06-07 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS240614C00200000 | 2024-05-22 2:17PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS240621C00200000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| ZS240628C00200000 | 2024-05-22 10:36AM EDT | 2024-06-28 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240719C00200000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS240816C00200000 | 2024-05-22 1:55PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| ZS240920C00200000 | 2024-05-22 11:20AM EDT | 2024-09-20 | 11.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS241115C00200000 | 2024-05-22 2:24PM EDT | 2024-11-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| ZS241220C00200000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117C00200000 | 2024-05-22 12:34PM EDT | 2025-01-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS250321C00200000 | 2024-05-21 11:06AM EDT | 2025-03-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250417C00200000 | 2024-05-22 10:53AM EDT | 2025-04-17 | 23.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250620C00200000 | 2024-05-22 2:12PM EDT | 2025-06-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ZS260116C00200000 | 2024-05-22 2:21PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00200000 | 2024-05-10 2:18PM EDT | 2024-05-24 | 26.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531P00200000 | 2024-05-17 3:26PM EDT | 2024-05-31 | 24.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240607P00200000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 28.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240614P00200000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 30.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240621P00200000 | 2024-05-21 10:36AM EDT | 2024-06-21 | 27.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719P00200000 | 2024-05-21 9:37AM EDT | 2024-07-19 | 29.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240816P00200000 | 2024-05-21 10:36AM EDT | 2024-08-16 | 29.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920P00200000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ZS241115P00200000 | 2024-05-08 11:09AM EDT | 2024-11-15 | 37.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS241220P00200000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| ZS250117P00200000 | 2024-05-21 2:31PM EDT | 2025-01-17 | 37.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321P00200000 | 2024-05-21 3:51PM EDT | 2025-03-21 | 39.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417P00200000 | 2024-05-02 2:36PM EDT | 2025-04-17 | 42.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ZS250620P00200000 | 2024-05-21 3:35PM EDT | 2025-06-20 | 43.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 2026-01-16 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
