Deutsche Märkte schließen in 2 Stunden 54 Minuten
DAX
18.261,15 +97,63 (+0,54%) Euro Stoxx 50
4.943,59 +36,29 (+0,74%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.336,20 +5,00 (+0,21%) EUR/USD
1,0733 +0,0036 (+0,33%) Bitcoin EUR
57.089,91 -2.848,08 (-4,75%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:250.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628C00250000 | 2024-06-18 3:36PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 50.00% |
| ZS240719C00250000 | 2024-06-12 2:16PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 369 | 25.00% |
| ZS240816C00250000 | 2024-06-18 9:51AM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 369 | 12.50% |
| ZS240920C00250000 | 2024-06-21 2:26PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 38 | 251 | 12.50% |
| ZS241115C00250000 | 2024-06-17 1:58PM EDT | 2024-11-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| ZS241220C00250000 | 2024-06-21 2:30PM EDT | 2024-12-20 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 12.50% |
| ZS250117C00250000 | 2024-06-21 2:30PM EDT | 2025-01-17 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2,282 | 6.25% |
| ZS250321C00250000 | 2024-06-03 2:05PM EDT | 2025-03-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| ZS250417C00250000 | 2024-06-12 3:04PM EDT | 2025-04-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 9 | 182 | 6.25% |
| ZS250620C00250000 | 2024-06-21 3:22PM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,084 | 6.25% |
| ZS260116C00250000 | 2024-06-14 10:57AM EDT | 2026-01-16 | 25.56 | 0.00 | 0.00 | 0.00 | - | 12 | 283 | 6.25% |
| ZS260618C00250000 | 2024-06-03 10:30AM EDT | 2026-06-18 | 26.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ZS261218C00250000 | 2024-06-11 12:29PM EDT | 2026-12-18 | 40.25 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 2024-07-19 | 76.30 | 70.10 | 73.00 | 0.00 | - | 1 | 1 | 78.88% |
| ZS240816P00250000 | 2024-05-31 9:30AM EDT | 2024-08-16 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920P00250000 | 2024-06-21 3:51PM EDT | 2024-09-20 | 70.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ZS241115P00250000 | 2024-06-07 12:36PM EDT | 2024-11-15 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ZS241220P00250000 | 2024-06-21 1:40PM EDT | 2024-12-20 | 73.20 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| ZS250117P00250000 | 2024-05-31 10:46AM EDT | 2025-01-17 | 82.50 | 0.00 | 0.00 | 0.00 | - | 35 | 388 | 0.00% |
| ZS250321P00250000 | 2024-04-29 10:39AM EDT | 2025-03-21 | 76.50 | 85.05 | 86.90 | 0.00 | - | - | 1 | 57.47% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 2025-04-17 | 76.90 | 85.35 | 87.65 | 0.00 | - | 2 | 200 | 55.69% |
| ZS260116P00250000 | 2024-04-30 10:03AM EDT | 2026-01-16 | 84.10 | 94.25 | 98.30 | 0.00 | - | 1 | 121 | 51.61% |
