Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.833,45 +275,34 (+0,70%) Bitcoin EUR
60.481,10 +4.056,86 (+7,19%) CMC Crypto 200
1.381,78 +113,83 (+8,98%) Nasdaq Compositive
16.726,31 +215,13 (+1,30%) S&P 500
5.300,18 +53,50 (+1,02%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Strike:155.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00155000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 22.50 | 26.05 | 28.70 | 0.00 | - | 1 | 11 | 136.62% |
| ZS240524C00155000 | 2024-05-14 3:26PM EDT | 2024-05-24 | 22.50 | 26.35 | 29.30 | 0.00 | - | 8 | 13 | 86.47% |
| ZS240531C00155000 | 2024-05-13 10:33AM EDT | 2024-05-31 | 23.87 | 29.35 | 30.25 | 0.00 | - | 6 | 10 | 72.66% |
| ZS240621C00155000 | 2024-05-15 11:44AM EDT | 2024-06-21 | 30.82 | 30.80 | 31.90 | +8.26 | +36.61% | 1 | 44 | 59.84% |
| ZS240719C00155000 | 2024-04-29 11:38AM EDT | 2024-07-19 | 31.40 | 32.85 | 34.80 | 0.00 | - | 1 | 38 | 57.06% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 2024-08-16 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 57.67% |
| ZS240920C00155000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 36.50 | 38.05 | 39.45 | 0.00 | - | 1 | 4 | 55.57% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 2024-11-15 | 40.35 | 41.70 | 43.20 | 0.00 | - | 1 | 7 | 55.14% |
| ZS241220C00155000 | 2024-03-05 2:42PM EDT | 2024-12-20 | 66.10 | 45.25 | 47.10 | 0.00 | - | 2 | 3 | 58.45% |
| ZS250117C00155000 | 2024-05-15 1:03PM EDT | 2025-01-17 | 46.40 | 45.65 | 46.70 | +3.46 | +8.06% | 2 | 101 | 55.05% |
| ZS250417C00155000 | 2024-04-03 2:22PM EDT | 2025-04-17 | 56.68 | 47.70 | 50.25 | 0.00 | - | 1 | 11 | 51.89% |
| ZS260116C00155000 | 2024-04-29 10:40AM EDT | 2026-01-16 | 61.85 | 61.00 | 63.75 | 0.00 | - | 1 | 12 | 55.33% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00155000 | 2024-05-15 1:33PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 23 | 747 | 73.83% |
| ZS240524P00155000 | 2024-05-15 1:27PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.16 | -0.42 | -80.77% | 5 | 228 | 52.34% |
| ZS240531P00155000 | 2024-05-15 1:27PM EDT | 2024-05-31 | 2.24 | 1.41 | 2.12 | -0.67 | -23.02% | 6 | 34 | 69.97% |
| ZS240607P00155000 | 2024-05-15 1:44PM EDT | 2024-06-07 | 2.45 | 2.21 | 2.66 | -1.05 | -30.00% | 13 | 33 | 65.55% |
| ZS240614P00155000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 4.05 | 2.07 | 2.97 | 0.00 | - | 1 | 8 | 58.39% |
| ZS240621P00155000 | 2024-05-15 2:39PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.30 | -1.13 | -25.80% | 24 | 336 | 57.75% |
| ZS240628P00155000 | 2024-05-10 1:26PM EDT | 2024-06-28 | 5.50 | 3.45 | 3.65 | 0.00 | - | - | 1 | 55.09% |
| ZS240719P00155000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 4.50 | 4.40 | 4.55 | -1.26 | -21.88% | 1 | 241 | 50.02% |
| ZS240816P00155000 | 2024-05-13 11:09AM EDT | 2024-08-16 | 7.80 | 5.75 | 5.95 | 0.00 | - | 20 | 385 | 47.60% |
| ZS240920P00155000 | 2024-05-13 3:05PM EDT | 2024-09-20 | 10.50 | 8.35 | 8.60 | 0.00 | - | 14 | 338 | 48.77% |
| ZS241115P00155000 | 2024-05-14 2:27PM EDT | 2024-11-15 | 12.00 | 10.15 | 10.50 | 0.00 | - | 2 | 52 | 45.37% |
| ZS241220P00155000 | 2024-05-14 3:05PM EDT | 2024-12-20 | 14.15 | 12.40 | 12.60 | 0.00 | - | 2 | 40 | 46.21% |
| ZS250117P00155000 | 2024-05-15 1:09PM EDT | 2025-01-17 | 13.35 | 13.35 | 13.50 | -1.67 | -11.12% | 1 | 441 | 45.35% |
| ZS250417P00155000 | 2024-04-23 10:25AM EDT | 2025-04-17 | 18.70 | 15.80 | 16.75 | 0.00 | - | 8 | 36 | 44.44% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 22.60 | 18.50 | 19.05 | 0.00 | - | 4 | 72 | 44.33% |
| ZS260116P00155000 | 2024-05-09 12:10PM EDT | 2026-01-16 | 26.90 | 23.55 | 24.15 | 0.00 | - | 2 | 24 | 42.33% |
