Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
18.684,05 -42,71 (-0,23%) Euro Stoxx 50
5.032,93 -14,06 (-0,28%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.417,30 -8,60 (-0,35%) EUR/USD
1,0835 -0,0024 (-0,22%) Bitcoin EUR
64.715,98 -981,43 (-1,49%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:135.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00135000 | 2024-03-13 3:41PM EDT | 2024-06-21 | 70.15 | 48.95 | 50.00 | 0.00 | - | 1 | 44 | 125.70% |
| ZS240719C00135000 | 2024-04-19 12:04PM EDT | 2024-07-19 | 39.95 | 45.30 | 47.25 | 0.00 | - | 12 | 96 | 72.69% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 94.11% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 2024-09-20 | 54.50 | 46.10 | 48.00 | 0.00 | - | 1 | 10 | 53.83% |
| ZS241220C00135000 | 2024-04-25 1:34PM EDT | 2024-12-20 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZS250117C00135000 | 2024-04-22 3:28PM EDT | 2025-01-17 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 0.00% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 2025-03-21 | 57.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS250417C00135000 | 2024-03-04 1:41PM EDT | 2025-04-17 | 96.40 | 68.45 | 70.20 | 0.00 | - | 8 | 10 | 78.65% |
| ZS260116C00135000 | 2024-05-07 9:39AM EDT | 2026-01-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00135000 | 2024-04-08 2:15PM EDT | 2024-05-24 | 0.40 | 0.09 | 0.50 | 0.00 | - | 10 | 0 | 162.50% |
| ZS240531P00135000 | 2024-05-21 3:17PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 25.00% |
| ZS240607P00135000 | 2024-05-21 9:44AM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| ZS240614P00135000 | 2024-05-21 2:50PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 25.00% |
| ZS240621P00135000 | 2024-05-21 12:00PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 325 | 25.00% |
| ZS240628P00135000 | 2024-05-21 9:53AM EDT | 2024-06-28 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| ZS240719P00135000 | 2024-05-21 2:04PM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 22 | 132 | 12.50% |
| ZS240816P00135000 | 2024-05-17 9:55AM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 12.50% |
| ZS240920P00135000 | 2024-05-15 12:41PM EDT | 2024-09-20 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| ZS241115P00135000 | 2024-05-06 11:38AM EDT | 2024-11-15 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| ZS241220P00135000 | 2024-05-15 1:34PM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 6.25% |
| ZS250117P00135000 | 2024-05-13 2:37PM EDT | 2025-01-17 | 9.02 | 0.00 | 0.00 | 0.00 | - | 10 | 382 | 6.25% |
| ZS250321P00135000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| ZS250417P00135000 | 2024-04-05 3:37PM EDT | 2025-04-17 | 11.15 | 11.65 | 12.80 | 0.00 | - | 7 | 11 | 49.88% |
| ZS250620P00135000 | 2024-05-21 11:47AM EDT | 2025-06-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,520 | 6.25% |
| ZS260116P00135000 | 2024-05-20 3:33PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 3.13% |
