Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.835,02 +276,91 (+0,70%) Gold
2.392,50 +32,60 (+1,38%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.132,18 +3.804,25 (+6,75%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.03 | 0.00 | - | 5 | 15 | 75.00 | 0.02 | 0.00 | - | 1 | 301 |
| 89.85 | 0.00 | - | - | 1 | 80.00 | 0.02 | 0.00 | - | 1 | 17 |
| 72.00 | 0.00 | - | 6 | 6 | 85.00 | 0.01 | 0.00 | - | 2 | 27 |
| 151.47 | 0.00 | - | 1 | 2 | 90.00 | 0.06 | 0.00 | - | 52 | 28 |
| - | - | - | - | - | 95.00 | 0.07 | 0.00 | - | 10 | 16 |
| 95.69 | 0.00 | - | 2 | 15 | 100.00 | 0.10 | 0.00 | - | 1 | 112 |
| 106.55 | 0.00 | - | 1 | 1 | 105.00 | 0.60 | 0.00 | - | 1 | 69 |
| 83.08 | 0.00 | - | 1 | 2 | 110.00 | 0.04 | 0.00 | - | 1 | 24 |
| 55.02 | 0.00 | - | 2 | 14 | 115.00 | 0.15 | 0.00 | - | 255 | 259 |
| 54.30 | 0.00 | - | 2 | 15 | 120.00 | 0.08 | 0.00 | - | 10 | 68 |
| 60.45 | 0.00 | - | 2 | 7 | 125.00 | 0.11 | 0.00 | - | 16 | 35 |
| 50.27 | 0.00 | - | 4 | 22 | 130.00 | 0.01 | 0.00 | - | 1 | 860 |
| 40.13 | 0.00 | - | 1 | 23 | 135.00 | 0.02 | 0.00 | - | 6 | 1,010 |
| 41.76 | +6.80 | +19.45% | 1 | 52 | 140.00 | 0.01 | -0.02 | -66.67% | 4 | 451 |
| 56.85 | 0.00 | - | 14 | 36 | 145.00 | 0.01 | -0.01 | -50.00% | 9 | 1,297 |
| - | - | - | - | - | 148.00 | 0.03 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 149.00 | 0.03 | 0.00 | - | 30 | 30 |
| 32.84 | +6.29 | +23.69% | 47 | 59 | 150.00 | 0.02 | -0.02 | -50.00% | 5 | 1,203 |
| 24.56 | 0.00 | - | 10 | 34 | 152.50 | 0.04 | 0.00 | - | 12 | 79 |
| 22.50 | 0.00 | - | 1 | 11 | 155.00 | 0.03 | -0.02 | -40.00% | 23 | 747 |
| 18.96 | 0.00 | - | - | 4 | 157.50 | 0.03 | -0.04 | -57.14% | 16 | 328 |
| 19.89 | +3.88 | +24.23% | 30 | 125 | 160.00 | 0.03 | -0.05 | -62.50% | 71 | 2,018 |
| 13.65 | 0.00 | - | 3 | 9 | 162.50 | 0.05 | -0.13 | -72.22% | 5 | 518 |
| 17.37 | +5.30 | +43.91% | 4 | 76 | 165.00 | 0.06 | -0.13 | -68.42% | 86 | 1,555 |
| 15.00 | +5.06 | +50.91% | 2 | 68 | 167.50 | 0.04 | -0.35 | -89.74% | 50 | 1,052 |
| 13.35 | +5.35 | +66.88% | 46 | 452 | 170.00 | 0.08 | -0.64 | -88.89% | 486 | 1,817 |
| 9.65 | +3.60 | +59.50% | 19 | 651 | 172.50 | 0.11 | -1.07 | -90.68% | 48 | 588 |
| 7.85 | +3.75 | +91.46% | 86 | 1,212 | 175.00 | 0.25 | -1.75 | -87.50% | 655 | 1,396 |
| 5.10 | +2.50 | +96.15% | 148 | 1,449 | 177.50 | 0.52 | -2.63 | -83.49% | 120 | 495 |
| 4.00 | +2.19 | +111.73% | 604 | 1,289 | 180.00 | 1.10 | -3.80 | -77.55% | 121 | 1,361 |
| 2.43 | +1.40 | +135.92% | 344 | 661 | 182.50 | 2.00 | -4.36 | -68.55% | 102 | 73 |
| 1.36 | +0.81 | +147.27% | 1,542 | 3,415 | 185.00 | 3.43 | -5.06 | -59.60% | 237 | 1,456 |
| 0.76 | +0.45 | +145.16% | 111 | 477 | 187.50 | 13.73 | 0.00 | - | 1 | 6 |
| 0.35 | +0.15 | +65.22% | 677 | 1,321 | 190.00 | 7.70 | -7.00 | -47.62% | 13 | 1,036 |
| 0.21 | +0.09 | +75.00% | 268 | 540 | 192.50 | 15.92 | 0.00 | - | 4 | 1 |
| 0.10 | +0.02 | +50.00% | 51 | 675 | 195.00 | 13.94 | -4.16 | -22.98% | 2 | 221 |
| 0.07 | 0.00 | - | 3 | 63 | 197.50 | - | - | - | - | - |
| 0.03 | -0.03 | -42.86% | 42 | 1,532 | 200.00 | 17.55 | -5.30 | -23.19% | 1,653 | 174 |
| 0.09 | 0.00 | - | 3 | 78 | 205.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 81 | 1,129 | 210.00 | 34.70 | 0.00 | - | 920 | 1 |
| 0.01 | -0.02 | -66.67% | 1 | 21 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 2,906 | 220.00 | 37.40 | -6.90 | -15.58% | 1,000 | 94 |
| 0.26 | 0.00 | - | 1 | 10 | 225.00 | 53.18 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 20 | 2,286 | 230.00 | 46.70 | -7.50 | -13.84% | 600 | 58 |
| 0.01 | 0.00 | - | 11 | 16 | 235.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 4 | 741 | 240.00 | 57.30 | -6.97 | -10.84% | 3,250 | 248 |
| 0.03 | 0.00 | - | - | 5 | 245.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 7 | 1,488 | 250.00 | 62.25 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 538 | 260.00 | 79.35 | 0.00 | - | 13 | 0 |
| 0.30 | 0.00 | - | 10 | 312 | 270.00 | 83.67 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 4 | 228 | 280.00 | 93.69 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 1 | 291 | 290.00 | 55.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 560 | 300.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 44 | 310.00 | 101.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 112 | 320.00 | 73.45 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 73 | 330.00 | 83.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 97 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 34 | 350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 866 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 87 | 370.00 | 147.85 | 0.00 | - | 1 | 0 |
