Deutsche Märkte öffnen in 3 Stunden 24 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.033,38 -496,09 (-0,77%) CMC Crypto 200
1.510,37 -16,04 (-1,05%) 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:290.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00290000 | 2024-05-15 10:12AM EDT | 2024-06-21 | 0.18 | 0.03 | 0.75 | 0.00 | - | 1 | 382 | 86.04% |
| ZS240719C00290000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 0.33 | 0.05 | 0.30 | 0.00 | - | 20 | 230 | 55.37% |
| ZS240816C00290000 | 2024-05-07 1:43PM EDT | 2024-08-16 | 0.55 | 0.14 | 0.44 | 0.00 | - | 1 | 54 | 51.76% |
| ZS240920C00290000 | 2024-05-21 9:34AM EDT | 2024-09-20 | 0.99 | 0.79 | 0.99 | 0.00 | - | 4 | 83 | 50.05% |
| ZS241115C00290000 | 2024-04-23 10:24AM EDT | 2024-11-15 | 2.65 | 1.57 | 1.78 | 0.00 | - | 1 | 0 | 46.51% |
| ZS241220C00290000 | 2024-05-07 2:07PM EDT | 2024-12-20 | 4.22 | 2.94 | 3.10 | 0.00 | - | 20 | 79 | 48.31% |
| ZS250117C00290000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 4.56 | 3.40 | 3.65 | 0.00 | - | 2 | 230 | 47.33% |
| ZS250417C00290000 | 2024-05-17 2:03PM EDT | 2025-04-17 | 7.45 | 6.10 | 6.50 | 0.00 | - | 1 | 124 | 47.57% |
| ZS250620C00290000 | 2024-05-17 2:53PM EDT | 2025-06-20 | 9.75 | 8.70 | 9.25 | 0.00 | - | 1 | 19 | 48.88% |
| ZS260116C00290000 | 2024-05-20 2:26PM EDT | 2026-01-16 | 18.00 | 15.55 | 16.85 | 0.00 | - | 1 | 118 | 49.71% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00290000 | 2024-02-27 11:40AM EDT | 2024-06-21 | 54.49 | 95.55 | 99.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 2024-07-19 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 2024-08-16 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 2024-09-20 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS241220P00290000 | 2024-03-05 1:10PM EDT | 2024-12-20 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 0.00% |
| ZS250117P00290000 | 2024-02-29 4:55PM EDT | 2025-01-17 | 66.80 | 98.45 | 99.70 | 0.00 | - | 3 | 14 | 0.00% |
| ZS250417P00290000 | 2024-05-17 1:54PM EDT | 2025-04-17 | 111.75 | 115.90 | 117.30 | 0.00 | - | 1 | 64 | 32.80% |
| ZS250620P00290000 | 2024-05-17 2:51PM EDT | 2025-06-20 | 113.25 | 116.35 | 119.35 | 0.00 | - | 1 | 1 | 36.65% |
| ZS260116P00290000 | 2024-03-15 1:34PM EDT | 2026-01-16 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 0.00% |
