Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.832,91 +274,80 (+0,69%) Gold
2.392,90 +33,00 (+1,40%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.954,56 +3.517,98 (+6,23%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:17PM EDT. Markt geöffnet.
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00150000 | 2024-05-15 1:06PM EDT | 2024-05-17 | 32.84 | 32.45 | 34.00 | +6.29 | +23.69% | 47 | 59 | 129.30% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 2024-05-24 | 24.41 | 31.60 | 34.80 | 0.00 | - | 14 | 16 | 69.82% |
| ZS240531C00150000 | 2024-05-15 12:54PM EDT | 2024-05-31 | 33.80 | 33.75 | 36.25 | +4.90 | +16.96% | 1 | 3 | 84.69% |
| ZS240621C00150000 | 2024-05-13 3:44PM EDT | 2024-06-21 | 29.40 | 35.10 | 36.10 | 0.00 | - | 12 | 164 | 61.50% |
| ZS240719C00150000 | 2024-05-15 10:22AM EDT | 2024-07-19 | 35.11 | 37.40 | 37.85 | +0.96 | +2.81% | 4 | 82 | 57.51% |
| ZS240816C00150000 | 2024-05-08 12:01PM EDT | 2024-08-16 | 33.76 | 39.25 | 39.65 | 0.00 | - | 1 | 42 | 55.48% |
| ZS240920C00150000 | 2024-05-15 12:15PM EDT | 2024-09-20 | 41.30 | 41.95 | 43.05 | +4.70 | +12.84% | 5 | 12 | 57.01% |
| ZS241220C00150000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 37.75 | 48.10 | 48.75 | 0.00 | - | - | 3 | 57.07% |
| ZS250117C00150000 | 2024-05-15 1:32PM EDT | 2025-01-17 | 49.73 | 49.45 | 50.10 | +4.86 | +10.83% | 2 | 325 | 56.55% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 2025-04-17 | 47.30 | 53.90 | 54.80 | 0.00 | - | 5 | 18 | 56.46% |
| ZS250620C00150000 | 2024-05-08 1:26PM EDT | 2025-06-20 | 51.51 | 57.10 | 58.10 | 0.00 | - | 1 | 1,030 | 56.96% |
| ZS260116C00150000 | 2024-05-15 1:46PM EDT | 2026-01-16 | 66.20 | 64.90 | 67.00 | +4.50 | +7.29% | 1 | 94 | 56.95% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00150000 | 2024-05-15 11:32AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 1,203 | 84.38% |
| ZS240524P00150000 | 2024-05-15 1:29PM EDT | 2024-05-24 | 0.09 | 0.03 | 0.09 | -0.14 | -60.87% | 2 | 169 | 52.93% |
| ZS240531P00150000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 1.43 | 1.34 | 1.55 | -0.57 | -28.50% | 10 | 286 | 75.24% |
| ZS240607P00150000 | 2024-05-14 3:04PM EDT | 2024-06-07 | 2.52 | 1.71 | 1.83 | 0.00 | - | 4 | 40 | 67.21% |
| ZS240614P00150000 | 2024-05-13 9:44AM EDT | 2024-06-14 | 3.15 | 1.86 | 2.39 | 0.00 | - | 1 | 5 | 62.60% |
| ZS240621P00150000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 2.39 | 2.36 | 2.44 | -0.86 | -26.46% | 9 | 648 | 58.81% |
| ZS240719P00150000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 3.50 | 3.45 | 3.55 | -1.05 | -23.08% | 1 | 310 | 50.96% |
| ZS240816P00150000 | 2024-05-15 1:10PM EDT | 2024-08-16 | 4.65 | 4.60 | 4.90 | -1.15 | -19.83% | 50 | 116 | 48.77% |
| ZS240920P00150000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 7.41 | 6.90 | 7.30 | -0.65 | -8.06% | 2 | 441 | 49.70% |
| ZS241115P00150000 | 2024-05-15 10:41AM EDT | 2024-11-15 | 9.20 | 8.80 | 9.00 | -1.15 | -11.11% | 4 | 150 | 45.98% |
| ZS241220P00150000 | 2024-05-14 11:12AM EDT | 2024-12-20 | 12.30 | 10.75 | 11.00 | 0.00 | - | 1 | 89 | 46.83% |
| ZS250117P00150000 | 2024-05-15 12:04PM EDT | 2025-01-17 | 11.92 | 11.60 | 11.85 | -1.88 | -13.62% | 10 | 986 | 45.94% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 2025-04-17 | 19.20 | 14.40 | 15.05 | 0.00 | - | 70 | 1,703 | 45.15% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 19.60 | 16.60 | 17.05 | 0.00 | - | 1 | 343 | 44.65% |
| ZS260116P00150000 | 2024-05-09 12:07PM EDT | 2026-01-16 | 24.75 | 21.50 | 22.10 | 0.00 | - | 17 | 45 | 42.78% |
