Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
18.687,04 -39,72 (-0,21%) Euro Stoxx 50
5.032,17 -14,82 (-0,29%) Dow Jones 30
39.843,70 -29,29 (-0,07%) Gold
2.414,90 -11,00 (-0,45%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.401,80 -1.085,71 (-1,66%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Strike:140.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00140000 | 2024-04-26 12:07PM EDT | 2024-05-24 | 39.57 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ZS240531C00140000 | 2024-05-14 12:09PM EDT | 2024-05-31 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ZS240607C00140000 | 2024-05-16 10:44AM EDT | 2024-06-07 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZS240621C00140000 | 2024-05-21 9:34AM EDT | 2024-06-21 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 0.00% |
| ZS240719C00140000 | 2024-05-15 2:03PM EDT | 2024-07-19 | 46.12 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| ZS240816C00140000 | 2024-05-16 10:02AM EDT | 2024-08-16 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ZS241115C00140000 | 2024-04-29 10:35AM EDT | 2024-11-15 | 51.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ZS241220C00140000 | 2024-05-17 11:26AM EDT | 2024-12-20 | 53.15 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| ZS250117C00140000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| ZS250321C00140000 | 2024-05-13 11:15AM EDT | 2025-03-21 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 2025-04-17 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 74.57% |
| ZS260116C00140000 | 2024-05-07 3:10PM EDT | 2026-01-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00140000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 50.00% |
| ZS240531P00140000 | 2024-05-21 2:52PM EDT | 2024-05-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 26 | 279 | 25.00% |
| ZS240607P00140000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| ZS240614P00140000 | 2024-05-15 10:50AM EDT | 2024-06-14 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| ZS240621P00140000 | 2024-05-21 2:46PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 42 | 291 | 12.50% |
| ZS240628P00140000 | 2024-05-21 2:41PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 12.50% |
| ZS240719P00140000 | 2024-05-21 12:44PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 24 | 433 | 12.50% |
| ZS240816P00140000 | 2024-05-21 12:01PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 996 | 12.50% |
| ZS240920P00140000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 6.25% |
| ZS241115P00140000 | 2024-05-02 12:03PM EDT | 2024-11-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ZS241220P00140000 | 2024-05-21 10:00AM EDT | 2024-12-20 | 9.27 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 6.25% |
| ZS250117P00140000 | 2024-05-21 3:48PM EDT | 2025-01-17 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 6.25% |
| ZS250321P00140000 | 2024-05-15 1:12PM EDT | 2025-03-21 | 10.93 | 0.00 | 0.00 | 0.00 | - | 300 | 303 | 6.25% |
| ZS250417P00140000 | 2024-05-16 10:45AM EDT | 2025-04-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 6.25% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 2025-06-20 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 45.00% |
| ZS260116P00140000 | 2024-05-20 2:25PM EDT | 2026-01-16 | 18.61 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
