Deutsche Märkte öffnen in 52 Minuten
Nikkei 225
38.779,08 -143,92 (-0,37%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.126,38 +180,18 (+0,29%) CMC Crypto 200
1.445,39 -1,76 (-0,12%) Nasdaq Compositive
16.828,67 +93,67 (+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:240.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00240000 | 2024-05-07 1:46PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240614C00240000 | 2024-05-28 2:53PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZS240621C00240000 | 2024-06-03 11:27AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240628C00240000 | 2024-05-28 10:17AM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719C00240000 | 2024-06-03 2:16PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240816C00240000 | 2024-05-31 12:23PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240920C00240000 | 2024-06-03 2:41PM EDT | 2024-09-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115C00240000 | 2024-05-31 10:28AM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241220C00240000 | 2024-06-03 10:02AM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS250117C00240000 | 2024-06-03 3:35PM EDT | 2025-01-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS250321C00240000 | 2024-05-30 11:13AM EDT | 2025-03-21 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 2025-04-17 | 13.40 | 14.75 | 16.05 | 0.00 | - | 3 | 182 | 55.82% |
| ZS250620C00240000 | 2024-05-30 3:46PM EDT | 2025-06-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZS260116C00240000 | 2024-06-03 1:01PM EDT | 2026-01-16 | 21.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS261218C00240000 | 2024-05-30 1:24PM EDT | 2026-12-18 | 30.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00240000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 72.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 71.67 | 60.65 | 62.65 | 0.00 | - | 4 | 94 | 0.00% |
| ZS240816P00240000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 61.55 | 73.30 | 75.65 | 0.00 | - | 12 | 68 | 66.15% |
| ZS240920P00240000 | 2024-06-03 11:01AM EDT | 2024-09-20 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241115P00240000 | 2024-05-29 11:59AM EDT | 2024-11-15 | 75.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00240000 | 2024-05-30 2:32PM EDT | 2024-12-20 | 83.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS250117P00240000 | 2024-05-31 12:10PM EDT | 2025-01-17 | 76.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 2025-03-21 | 68.25 | 76.70 | 77.90 | 0.00 | - | - | 1 | 41.79% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 2025-04-17 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 0.00% |
| ZS260116P00240000 | 2024-05-17 2:59PM EDT | 2026-01-16 | 74.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
