Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.843,12 +285,01 (+0,72%) Bitcoin EUR
60.374,40 +3.912,72 (+6,93%) CMC Crypto 200
1.384,17 +116,23 (+9,19%) Nasdaq Compositive
16.730,14 +218,96 (+1,33%) S&P 500
5.300,90 +54,22 (+1,03%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:14PM EDT. Markt geöffnet.
Strike:130.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00130000 | 2024-04-29 10:35AM EDT | 2024-05-17 | 50.27 | 51.20 | 54.30 | 0.00 | - | 4 | 22 | 273.34% |
| ZS240531C00130000 | 2024-04-26 1:05PM EDT | 2024-05-31 | 50.45 | 51.55 | 54.90 | 0.00 | - | 1 | 1 | 86.91% |
| ZS240621C00130000 | 2024-05-10 10:42AM EDT | 2024-06-21 | 44.31 | 53.35 | 54.60 | 0.00 | - | 1 | 187 | 72.29% |
| ZS240719C00130000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 50.90 | 54.50 | 55.35 | 0.00 | - | 1 | 106 | 63.97% |
| ZS240816C00130000 | 2024-03-08 3:48PM EDT | 2024-08-16 | 76.15 | 57.55 | 58.80 | 0.00 | - | 5 | 5 | 72.38% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 2024-09-20 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 311.74% |
| ZS241115C00130000 | 2024-05-10 3:34PM EDT | 2024-11-15 | 53.40 | 60.15 | 60.95 | 0.00 | - | 2 | 7 | 59.62% |
| ZS241220C00130000 | 2024-04-25 1:42PM EDT | 2024-12-20 | 57.60 | 62.05 | 63.35 | 0.00 | - | 2 | 2 | 60.84% |
| ZS250117C00130000 | 2024-05-15 2:05PM EDT | 2025-01-17 | 63.50 | 63.05 | 64.25 | +6.27 | +10.96% | 2 | 275 | 59.78% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 2025-04-17 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 70.25% |
| ZS250620C00130000 | 2024-04-30 9:32AM EDT | 2025-06-20 | 66.80 | 68.70 | 70.95 | 0.00 | - | - | 1 | 58.98% |
| ZS260116C00130000 | 2024-05-01 3:47PM EDT | 2026-01-16 | 71.95 | 76.70 | 78.10 | 0.00 | - | 1 | 37 | 59.21% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00130000 | 2024-05-15 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 860 | 139.06% |
| ZS240524P00130000 | 2024-05-15 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.21 | -0.83 | -96.51% | 1 | 3 | 92.38% |
| ZS240531P00130000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 1.15 | 0.06 | 0.77 | 0.00 | - | 5 | 17 | 87.79% |
| ZS240607P00130000 | 2024-05-15 2:20PM EDT | 2024-06-07 | 0.55 | 0.51 | 0.93 | -0.18 | -24.66% | 10 | 20 | 82.18% |
| ZS240614P00130000 | 2024-05-10 12:11PM EDT | 2024-06-14 | 1.10 | 0.12 | 1.24 | 0.00 | - | 5 | 25 | 71.48% |
| ZS240621P00130000 | 2024-05-15 12:40PM EDT | 2024-06-21 | 0.68 | 0.60 | 0.75 | -0.22 | -24.44% | 8 | 231 | 64.45% |
| ZS240719P00130000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 1.89 | 1.13 | 1.36 | 0.00 | - | 4 | 56 | 55.98% |
| ZS240816P00130000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 2.26 | 1.78 | 1.89 | 0.00 | - | 2 | 121 | 51.73% |
| ZS240920P00130000 | 2024-05-08 3:03PM EDT | 2024-09-20 | 5.50 | 3.20 | 3.35 | 0.00 | - | 7 | 19 | 52.26% |
| ZS241115P00130000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 5.85 | 4.45 | 4.65 | 0.00 | - | 34 | 41 | 49.08% |
| ZS241220P00130000 | 2024-05-09 12:22PM EDT | 2024-12-20 | 7.74 | 5.85 | 6.00 | 0.00 | - | 10 | 165 | 49.44% |
| ZS250117P00130000 | 2024-05-15 10:50AM EDT | 2025-01-17 | 6.75 | 6.45 | 6.65 | -0.80 | -10.60% | 1 | 1,547 | 48.47% |
| ZS250321P00130000 | 2024-05-09 10:38AM EDT | 2025-03-21 | 10.30 | 8.20 | 8.50 | 0.00 | - | 25 | 62 | 47.92% |
| ZS250417P00130000 | 2024-05-08 12:57PM EDT | 2025-04-17 | 10.85 | 8.80 | 9.05 | 0.00 | - | 2 | 41 | 47.24% |
| ZS250620P00130000 | 2024-05-15 11:03AM EDT | 2025-06-20 | 10.97 | 9.75 | 10.85 | -1.48 | -11.89% | 4 | 6 | 47.03% |
| ZS260116P00130000 | 2024-05-09 10:46AM EDT | 2026-01-16 | 16.90 | 14.45 | 16.20 | 0.00 | - | 1 | 431 | 46.60% |
