Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.852,01 +293,90 (+0,74%) Bitcoin EUR
60.583,63 +4.103,09 (+7,26%) CMC Crypto 200
1.379,38 +111,43 (+8,79%) Nasdaq Compositive
16.743,22 +232,04 (+1,41%) S&P 500
5.303,24 +56,56 (+1,08%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Strike:145.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00145000 | 2023-11-24 11:35AM EDT | 2024-05-17 | 56.85 | 81.00 | 82.35 | 0.00 | - | 14 | 36 | 1,075.78% |
| ZS240524C00145000 | 2024-04-26 12:07PM EDT | 2024-05-24 | 34.78 | 36.80 | 38.70 | 0.00 | - | 20 | 20 | 67.58% |
| ZS240531C00145000 | 2024-05-13 10:33AM EDT | 2024-05-31 | 32.28 | 37.40 | 40.55 | 0.00 | - | 6 | 7 | 82.93% |
| ZS240607C00145000 | 2024-05-02 11:52AM EDT | 2024-06-07 | 32.87 | 38.75 | 41.25 | 0.00 | - | - | 3 | 82.29% |
| ZS240621C00145000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 37.31 | 40.00 | 40.70 | 0.00 | - | 3 | 82 | 68.36% |
| ZS240719C00145000 | 2024-05-15 12:00PM EDT | 2024-07-19 | 41.15 | 40.55 | 42.85 | +6.31 | +18.11% | 5 | 97 | 59.78% |
| ZS240816C00145000 | 2024-05-15 11:45AM EDT | 2024-08-16 | 42.58 | 42.90 | 43.80 | +5.86 | +15.96% | 1 | 9 | 57.33% |
| ZS240920C00145000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 35.87 | 45.90 | 46.80 | 0.00 | - | 4 | 16 | 59.14% |
| ZS241115C00145000 | 2024-04-30 12:22PM EDT | 2024-11-15 | 43.69 | 48.70 | 50.00 | 0.00 | - | - | 2 | 57.34% |
| ZS241220C00145000 | 2024-04-23 3:53PM EDT | 2024-12-20 | 48.20 | 51.55 | 52.25 | 0.00 | - | - | 3 | 58.56% |
| ZS250117C00145000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 51.00 | 52.80 | 53.45 | 0.00 | - | 10 | 611 | 57.81% |
| ZS250417C00145000 | 2024-03-08 3:45PM EDT | 2025-04-17 | 75.90 | 59.25 | 60.50 | 0.00 | - | 1 | 26 | 61.82% |
| ZS250620C00145000 | 2024-04-01 11:56AM EDT | 2025-06-20 | 68.00 | 56.10 | 57.10 | 0.00 | - | - | 5 | 51.25% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 2026-01-16 | 64.35 | 67.65 | 69.20 | 0.00 | - | 1 | 13 | 57.36% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00145000 | 2024-05-15 1:08PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 9 | 1,297 | 107.03% |
| ZS240524P00145000 | 2024-05-14 3:01PM EDT | 2024-05-24 | 0.32 | 0.01 | 0.11 | -0.03 | -8.57% | 1 | 267 | 60.55% |
| ZS240531P00145000 | 2024-05-15 11:17AM EDT | 2024-05-31 | 1.08 | 0.89 | 1.03 | -0.32 | -22.86% | 1 | 92 | 75.95% |
| ZS240607P00145000 | 2024-05-14 12:34PM EDT | 2024-06-07 | 1.82 | 1.14 | 1.56 | 0.00 | - | 1 | 32 | 69.75% |
| ZS240614P00145000 | 2024-05-14 10:54AM EDT | 2024-06-14 | 2.00 | 1.37 | 1.57 | 0.00 | - | 2 | 4 | 62.79% |
| ZS240621P00145000 | 2024-05-15 12:15PM EDT | 2024-06-21 | 1.88 | 1.72 | 1.79 | -0.58 | -23.58% | 6 | 248 | 59.63% |
| ZS240719P00145000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 2.70 | 2.37 | 2.75 | -0.81 | -23.08% | 2 | 237 | 50.81% |
| ZS240816P00145000 | 2024-05-15 10:06AM EDT | 2024-08-16 | 4.19 | 3.65 | 3.80 | -0.41 | -8.91% | 1 | 45 | 48.80% |
| ZS240920P00145000 | 2024-05-15 1:11PM EDT | 2024-09-20 | 5.85 | 5.75 | 6.25 | -2.00 | -25.48% | 100 | 211 | 50.80% |
| ZS241115P00145000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 10.05 | 7.45 | 7.65 | 0.00 | - | 1 | 21 | 46.42% |
| ZS241220P00145000 | 2024-05-15 3:04PM EDT | 2024-12-20 | 9.45 | 9.35 | 9.60 | -2.95 | -23.79% | 1 | 16 | 47.46% |
| ZS250117P00145000 | 2024-05-15 11:17AM EDT | 2025-01-17 | 10.55 | 10.10 | 10.35 | -1.14 | -9.75% | 3 | 236 | 46.42% |
| ZS250417P00145000 | 2024-05-02 11:22AM EDT | 2025-04-17 | 15.30 | 12.85 | 13.15 | 0.00 | - | 1 | 387 | 45.14% |
| ZS250620P00145000 | 2024-04-30 12:32PM EDT | 2025-06-20 | 17.60 | 14.95 | 15.40 | 0.00 | - | 1 | 152 | 45.25% |
| ZS260116P00145000 | 2024-05-09 12:13PM EDT | 2026-01-16 | 22.64 | 19.60 | 20.95 | 0.00 | - | 1 | 12 | 44.21% |
