Deutsche Märkte öffnen in 1 Stunde 25 Minute
Nikkei 225
39.087,49 +470,39 (+1,22%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.045,71 -504,79 (-0,78%) CMC Crypto 200
1.511,81 -14,61 (-0,96%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00270000 | 2024-05-21 3:11PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS240719C00270000 | 2024-05-21 9:46AM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816C00270000 | 2024-05-20 2:21PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240920C00270000 | 2024-05-20 2:10PM EDT | 2024-09-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115C00270000 | 2024-05-22 2:54PM EDT | 2024-11-15 | 2.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ZS241220C00270000 | 2024-05-20 3:38PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250117C00270000 | 2024-05-22 10:46AM EDT | 2025-01-17 | 5.05 | 5.05 | 5.30 | -0.80 | -13.68% | 1 | 457 | 47.64% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 2025-04-17 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 54.23% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 2025-06-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS260116C00270000 | 2024-05-20 2:28PM EDT | 2026-01-16 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 2024-06-21 | 79.49 | 93.25 | 95.85 | 0.00 | - | 5 | 0 | 50.78% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 2024-07-19 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 2024-08-16 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 78.04% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 2024-09-20 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS241220P00270000 | 2024-05-17 1:40PM EDT | 2024-12-20 | 91.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 2025-01-17 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 50.26% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 2025-04-17 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250620P00270000 | 2024-05-06 11:56AM EDT | 2025-06-20 | 96.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 2026-01-16 | 101.45 | 94.80 | 98.75 | 0.00 | - | 1 | 11 | 25.47% |
