Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.838,22 +280,11 (+0,71%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%) CMC Crypto 200
1.380,97 +113,02 (+8,91%) Nasdaq Compositive
16.730,22 +219,04 (+1,33%) S&P 500
5.301,01 +54,33 (+1,04%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:58PM EDT. Markt geöffnet.
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00160000 | 2024-05-14 12:22PM EDT | 2024-05-17 | 19.89 | 22.05 | 23.20 | +3.88 | +24.23% | 30 | 125 | 102.05% |
| ZS240524C00160000 | 2024-05-15 2:42PM EDT | 2024-05-24 | 23.00 | 22.55 | 23.40 | +6.39 | +38.47% | 8 | 51 | 60.45% |
| ZS240531C00160000 | 2024-05-15 1:46PM EDT | 2024-05-31 | 26.05 | 25.40 | 26.10 | +5.70 | +28.01% | 4 | 19 | 73.80% |
| ZS240607C00160000 | 2024-05-07 1:36PM EDT | 2024-06-07 | 23.95 | 25.15 | 28.25 | 0.00 | - | 2 | 8 | 69.54% |
| ZS240614C00160000 | 2024-05-09 10:39AM EDT | 2024-06-14 | 20.53 | 26.60 | 28.45 | 0.00 | - | 1 | 0 | 66.55% |
| ZS240621C00160000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 23.40 | 27.55 | 27.95 | 0.00 | - | 4 | 251 | 61.40% |
| ZS240628C00160000 | 2024-05-14 9:49AM EDT | 2024-06-28 | 23.33 | 27.85 | 30.05 | 0.00 | - | 2 | 2 | 62.59% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 25.90 | 29.40 | 30.60 | 0.00 | - | 6 | 30 | 55.99% |
| ZS240816C00160000 | 2024-05-09 12:03PM EDT | 2024-08-16 | 25.20 | 31.65 | 32.25 | 0.00 | - | 1 | 14 | 53.42% |
| ZS240920C00160000 | 2024-05-15 10:53AM EDT | 2024-09-20 | 34.30 | 35.25 | 36.65 | +5.90 | +20.77% | 1 | 38 | 56.59% |
| ZS241115C00160000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 32.00 | 38.45 | 40.20 | 0.00 | - | 1 | 5 | 54.80% |
| ZS241220C00160000 | 2024-05-10 9:55AM EDT | 2024-12-20 | 35.85 | 41.60 | 42.60 | 0.00 | - | 2 | 10 | 55.89% |
| ZS250117C00160000 | 2024-05-14 10:49AM EDT | 2025-01-17 | 38.85 | 43.00 | 43.55 | 0.00 | - | 4 | 143 | 54.88% |
| ZS250417C00160000 | 2024-05-06 2:14PM EDT | 2025-04-17 | 45.00 | 47.90 | 48.60 | 0.00 | - | 2 | 22 | 55.11% |
| ZS250620C00160000 | 2024-04-23 12:55PM EDT | 2025-06-20 | 48.70 | 50.45 | 52.65 | 0.00 | - | 10 | 14 | 55.46% |
| ZS260116C00160000 | 2024-05-08 1:12PM EDT | 2026-01-16 | 54.00 | 59.85 | 60.85 | 0.00 | - | 2 | 34 | 55.68% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00160000 | 2024-05-15 1:35PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 71 | 2,018 | 63.28% |
| ZS240524P00160000 | 2024-05-15 11:30AM EDT | 2024-05-24 | 0.22 | 0.10 | 0.23 | -0.25 | -53.19% | 35 | 1,236 | 46.58% |
| ZS240531P00160000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 2.90 | 2.35 | 2.96 | -1.10 | -27.50% | 15 | 67 | 69.53% |
| ZS240607P00160000 | 2024-05-15 11:53AM EDT | 2024-06-07 | 3.56 | 3.35 | 3.55 | -1.43 | -28.66% | 1 | 34 | 65.00% |
| ZS240614P00160000 | 2024-05-15 12:59PM EDT | 2024-06-14 | 4.41 | 3.05 | 4.00 | -0.68 | -13.36% | 14 | 32 | 57.72% |
| ZS240621P00160000 | 2024-05-15 2:39PM EDT | 2024-06-21 | 4.30 | 4.25 | 4.35 | -1.36 | -24.03% | 18 | 661 | 56.82% |
| ZS240628P00160000 | 2024-05-10 1:26PM EDT | 2024-06-28 | 7.03 | 4.55 | 4.70 | 0.00 | - | - | 1 | 53.97% |
| ZS240719P00160000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 5.68 | 5.60 | 5.75 | -2.57 | -31.15% | 4 | 393 | 49.43% |
| ZS240816P00160000 | 2024-05-14 11:03AM EDT | 2024-08-16 | 8.72 | 7.00 | 7.20 | 0.00 | - | 1 | 174 | 46.45% |
| ZS240920P00160000 | 2024-05-13 2:28PM EDT | 2024-09-20 | 12.45 | 9.90 | 10.10 | 0.00 | - | 214 | 511 | 47.87% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 2024-11-15 | 15.18 | 11.90 | 12.55 | 0.00 | - | 3 | 8 | 45.59% |
| ZS241220P00160000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 15.25 | 14.15 | 14.70 | -3.35 | -18.01% | 1 | 40 | 46.25% |
| ZS250117P00160000 | 2024-05-15 12:58PM EDT | 2025-01-17 | 15.30 | 15.00 | 15.30 | -1.32 | -7.94% | 3 | 741 | 44.72% |
| ZS250321P00160000 | 2024-04-25 2:20PM EDT | 2025-03-21 | 20.10 | 16.95 | 17.85 | 0.00 | - | - | 2 | 44.32% |
| ZS250417P00160000 | 2024-05-14 10:28AM EDT | 2025-04-17 | 20.00 | 18.15 | 18.50 | 0.00 | - | 2 | 92 | 43.57% |
| ZS250620P00160000 | 2024-05-13 12:00PM EDT | 2025-06-20 | 23.13 | 20.45 | 21.00 | 0.00 | - | 2 | 6 | 43.70% |
| ZS260116P00160000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 28.00 | 25.70 | 27.15 | 0.00 | - | 1 | 129 | 42.87% |
