Deutsche Märkte schließen in 4 Stunden 24 Minuten
DAX
18.382,44 -225,72 (-1,21%) Euro Stoxx 50
4.946,92 -56,62 (-1,13%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.349,60 -19,70 (-0,83%) EUR/USD
1,0867 -0,0039 (-0,36%) Bitcoin EUR
63.429,00 +31,07 (+0,05%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:210.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00210000 | 2024-06-03 3:56PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 50.00% |
| ZS240614C00210000 | 2024-06-03 3:36PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 25.00% |
| ZS240621C00210000 | 2024-06-03 2:46PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 69 | 1,293 | 25.00% |
| ZS240628C00210000 | 2024-06-03 9:55AM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 12.50% |
| ZS240712C00210000 | 2024-05-31 3:33PM EDT | 2024-07-12 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ZS240719C00210000 | 2024-06-03 9:38AM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,365 | 12.50% |
| ZS240816C00210000 | 2024-06-03 2:10PM EDT | 2024-08-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 242 | 12.50% |
| ZS240920C00210000 | 2024-06-03 2:57PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 6.25% |
| ZS241115C00210000 | 2024-05-31 3:32PM EDT | 2024-11-15 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 6.25% |
| ZS241220C00210000 | 2024-06-03 11:44AM EDT | 2024-12-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 755 | 6.25% |
| ZS250117C00210000 | 2024-06-03 1:10PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,146 | 6.25% |
| ZS250321C00210000 | 2024-05-30 2:51PM EDT | 2025-03-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 84 | 79 | 6.25% |
| ZS250417C00210000 | 2024-05-28 2:36PM EDT | 2025-04-17 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 6.25% |
| ZS250620C00210000 | 2024-05-31 1:22PM EDT | 2025-06-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 11 | 222 | 3.13% |
| ZS260116C00210000 | 2024-06-03 3:02PM EDT | 2026-01-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 3.13% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00210000 | 2024-05-10 1:28PM EDT | 2024-06-07 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240614P00210000 | 2024-05-31 9:46AM EDT | 2024-06-14 | 35.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621P00210000 | 2024-05-31 12:37PM EDT | 2024-06-21 | 45.36 | 0.00 | 0.00 | 0.00 | - | 4 | 313 | 0.00% |
| ZS240628P00210000 | 2024-05-20 2:08PM EDT | 2024-06-28 | 33.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240719P00210000 | 2024-06-03 11:53AM EDT | 2024-07-19 | 40.40 | 0.00 | 0.00 | 0.00 | - | 9 | 413 | 0.00% |
| ZS240816P00210000 | 2024-06-03 3:30PM EDT | 2024-08-16 | 42.55 | 0.00 | 0.00 | 0.00 | - | 903 | 333 | 0.00% |
| ZS240920P00210000 | 2024-06-03 12:40PM EDT | 2024-09-20 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 0.00% |
| ZS241115P00210000 | 2024-05-28 9:40AM EDT | 2024-11-15 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ZS241220P00210000 | 2024-05-29 1:01PM EDT | 2024-12-20 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 0.00% |
| ZS250117P00210000 | 2024-05-24 12:46PM EDT | 2025-01-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 0.00% |
| ZS250417P00210000 | 2024-05-20 3:13PM EDT | 2025-04-17 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| ZS250620P00210000 | 2024-05-21 2:59PM EDT | 2025-06-20 | 49.75 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 0.00% |
