Deutsche Märkte öffnen in 7 Stunden 51 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.282,65 +1.018,13 (+1,64%) CMC Crypto 200
1.447,62 -20,32 (-1,38%) 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:220.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00220000 | 2024-06-03 3:39PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.24 | -0.05 | -83.33% | 9 | 27 | 103.32% |
| ZS240614C00220000 | 2024-05-31 2:53PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 66.99% |
| ZS240621C00220000 | 2024-06-03 2:52PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.08 | +0.04 | +80.00% | 117 | 2,789 | 50.20% |
| ZS240628C00220000 | 2024-06-03 10:37AM EDT | 2024-06-28 | 0.11 | 0.05 | 0.27 | -0.09 | -45.00% | 3 | 23 | 51.22% |
| ZS240705C00220000 | 2024-05-29 9:45AM EDT | 2024-07-05 | 0.99 | 0.07 | 0.36 | 0.00 | - | 12 | 14 | 47.75% |
| ZS240719C00220000 | 2024-06-03 10:57AM EDT | 2024-07-19 | 0.34 | 0.17 | 0.33 | +0.02 | +6.25% | 46 | 612 | 39.40% |
| ZS240816C00220000 | 2024-06-03 2:05PM EDT | 2024-08-16 | 1.10 | 0.91 | 1.03 | +0.12 | +12.24% | 3 | 195 | 39.11% |
| ZS240920C00220000 | 2024-06-03 1:03PM EDT | 2024-09-20 | 3.55 | 2.89 | 3.70 | -0.15 | -4.05% | 18 | 333 | 45.95% |
| ZS241115C00220000 | 2024-06-03 11:22AM EDT | 2024-11-15 | 6.20 | 5.80 | 6.05 | +0.15 | +2.48% | 2 | 58 | 44.63% |
| ZS241220C00220000 | 2024-06-03 10:15AM EDT | 2024-12-20 | 9.27 | 7.35 | 8.80 | +0.77 | +9.06% | 15 | 897 | 47.33% |
| ZS250117C00220000 | 2024-06-03 10:45AM EDT | 2025-01-17 | 10.26 | 9.45 | 9.85 | +0.56 | +5.77% | 10 | 1,350 | 46.63% |
| ZS250321C00220000 | 2024-05-08 2:28PM EDT | 2025-03-21 | 18.55 | 12.40 | 13.45 | 0.00 | - | 2 | 3 | 47.94% |
| ZS250417C00220000 | 2024-05-22 1:59PM EDT | 2025-04-17 | 18.22 | 14.15 | 14.70 | 0.00 | - | 5 | 188 | 48.00% |
| ZS250620C00220000 | 2024-06-03 10:25AM EDT | 2025-06-20 | 18.45 | 17.50 | 18.70 | +1.05 | +6.03% | 8 | 120 | 49.88% |
| ZS260116C00220000 | 2024-05-28 10:10AM EDT | 2026-01-16 | 26.10 | 26.15 | 27.80 | 0.00 | - | 1 | 299 | 50.84% |
| ZS261218C00220000 | 2024-05-31 3:34PM EDT | 2026-12-18 | 40.00 | 37.75 | 40.15 | 0.00 | - | 3 | 6 | 50.99% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00220000 | 2024-06-03 12:40PM EDT | 2024-06-21 | 52.36 | 49.50 | 52.60 | -8.33 | -13.73% | 8 | 29 | 86.79% |
| ZS240719P00220000 | 2024-06-03 11:53AM EDT | 2024-07-19 | 50.25 | 49.50 | 52.55 | -2.72 | -5.13% | 2 | 221 | 54.76% |
| ZS240816P00220000 | 2024-06-03 12:06PM EDT | 2024-08-16 | 50.95 | 49.55 | 53.15 | +6.21 | +13.88% | 171 | 106 | 47.30% |
| ZS240920P00220000 | 2024-06-03 11:02AM EDT | 2024-09-20 | 50.35 | 51.45 | 53.10 | +4.12 | +8.91% | 2 | 80 | 38.81% |
| ZS241115P00220000 | 2024-05-29 11:59AM EDT | 2024-11-15 | 57.25 | 52.15 | 54.45 | 0.00 | - | 2 | 13 | 36.66% |
| ZS241220P00220000 | 2024-05-29 9:45AM EDT | 2024-12-20 | 59.32 | 54.10 | 56.30 | 0.00 | - | 2 | 253 | 38.65% |
| ZS250117P00220000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 51.30 | 59.25 | 60.70 | 0.00 | - | 3 | 393 | 46.38% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 2025-04-17 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 30.05% |
| ZS250620P00220000 | 2024-05-31 11:22AM EDT | 2025-06-20 | 61.75 | 59.00 | 60.00 | 0.00 | - | 1 | 52 | 34.70% |
| ZS260116P00220000 | 2024-05-31 2:16PM EDT | 2026-01-16 | 65.50 | 61.70 | 65.75 | 0.00 | - | 2 | 92 | 35.33% |
| ZS261218P00220000 | 2024-05-28 11:14AM EDT | 2026-12-18 | 72.15 | 69.15 | 71.50 | 0.00 | - | 10 | 10 | 33.82% |
