Deutsche Märkte öffnen in 6 Stunden 39 Minuten
Nikkei 225
38.745,88 -177,15 (-0,46%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.143,91 +1.039,27 (+1,67%) CMC Crypto 200
1.443,27 -24,66 (-1,68%) 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:230.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00230000 | 2024-05-23 2:31PM EDT | 2024-06-07 | 0.45 | 0.00 | 1.27 | 0.00 | - | 5 | 11 | 172.27% |
| ZS240614C00230000 | 2024-05-29 1:25PM EDT | 2024-06-14 | 0.33 | 0.00 | 1.29 | 0.00 | - | 3 | 26 | 104.20% |
| ZS240621C00230000 | 2024-06-03 2:46PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 3 | 2,268 | 56.25% |
| ZS240628C00230000 | 2024-05-31 9:37AM EDT | 2024-06-28 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 1,065 | 53.22% |
| ZS240705C00230000 | 2024-05-28 10:12AM EDT | 2024-07-05 | 0.64 | 0.00 | 0.34 | 0.00 | - | 3 | 2 | 54.44% |
| ZS240712C00230000 | 2024-05-31 9:30AM EDT | 2024-07-12 | 1.49 | 0.01 | 0.36 | 0.00 | - | 5 | 5 | 49.76% |
| ZS240719C00230000 | 2024-06-03 2:36PM EDT | 2024-07-19 | 0.15 | 0.08 | 0.33 | -0.06 | -28.57% | 13 | 254 | 45.17% |
| ZS240816C00230000 | 2024-05-31 2:48PM EDT | 2024-08-16 | 0.68 | 0.45 | 0.66 | 0.00 | - | 7 | 199 | 40.36% |
| ZS240920C00230000 | 2024-06-03 2:27PM EDT | 2024-09-20 | 2.33 | 2.43 | 2.61 | -0.39 | -14.34% | 2 | 178 | 45.92% |
| ZS241115C00230000 | 2024-05-30 9:30AM EDT | 2024-11-15 | 4.39 | 4.40 | 4.65 | 0.00 | - | 10 | 13 | 44.62% |
| ZS241220C00230000 | 2024-05-31 1:31PM EDT | 2024-12-20 | 6.85 | 6.80 | 7.10 | 0.00 | - | 4 | 316 | 47.23% |
| ZS250117C00230000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 8.40 | 6.65 | 8.00 | 0.00 | - | 11 | 2,765 | 46.36% |
| ZS250321C00230000 | 2024-06-03 1:43PM EDT | 2025-03-21 | 11.10 | 10.20 | 11.30 | -5.11 | -31.52% | 7 | 7 | 47.53% |
| ZS250417C00230000 | 2024-05-22 10:00AM EDT | 2025-04-17 | 16.10 | 11.15 | 13.35 | 0.00 | - | 4 | 173 | 49.12% |
| ZS250620C00230000 | 2024-06-03 11:26AM EDT | 2025-06-20 | 15.50 | 14.25 | 16.90 | -4.00 | -20.51% | 3 | 70 | 50.37% |
| ZS260116C00230000 | 2024-06-03 1:23PM EDT | 2026-01-16 | 24.05 | 23.40 | 25.70 | +3.05 | +14.52% | 3 | 133 | 51.02% |
| ZS261218C00230000 | 2024-06-03 1:15PM EDT | 2026-12-18 | 35.85 | 35.35 | 37.45 | +3.85 | +12.03% | 10 | 10 | 50.73% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00230000 | 2024-05-13 11:36AM EDT | 2024-06-21 | 56.20 | 59.55 | 63.10 | 0.00 | - | 1 | 271 | 72.75% |
| ZS240719P00230000 | 2024-05-16 10:52AM EDT | 2024-07-19 | 50.84 | 59.55 | 62.40 | 0.00 | - | 1 | 68 | 60.40% |
| ZS240816P00230000 | 2024-05-17 10:37AM EDT | 2024-08-16 | 52.50 | 59.50 | 62.50 | 0.00 | - | 1 | 40 | 48.41% |
| ZS240920P00230000 | 2024-05-28 1:41PM EDT | 2024-09-20 | 66.15 | 60.05 | 62.20 | 0.00 | - | 2 | 90 | 37.89% |
| ZS241115P00230000 | 2024-05-29 11:59AM EDT | 2024-11-15 | 66.10 | 60.95 | 63.45 | 0.00 | - | 2 | 3 | 36.79% |
| ZS241220P00230000 | 2024-05-16 10:52AM EDT | 2024-12-20 | 56.26 | 62.40 | 64.80 | 0.00 | - | 1 | 73 | 38.04% |
| ZS250117P00230000 | 2024-05-29 2:26PM EDT | 2025-01-17 | 68.30 | 62.40 | 64.40 | 0.00 | - | 2 | 1,571 | 34.43% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 2025-04-17 | 62.65 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 0.00% |
| ZS260116P00230000 | 2024-06-03 3:13PM EDT | 2026-01-16 | 71.71 | 69.30 | 72.75 | +1.05 | +1.49% | 7 | 17 | 33.99% |
