Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.830,33 +272,22 (+0,69%) Gold
2.391,80 +31,90 (+1,35%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.062,17 +3.629,50 (+6,43%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:22PM EDT. Markt geöffnet.
Strike:165.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00165000 | 2024-05-15 12:01PM EDT | 2024-05-17 | 17.37 | 16.90 | 18.30 | +5.30 | +43.91% | 4 | 76 | 83.59% |
| ZS240524C00165000 | 2024-05-15 11:39AM EDT | 2024-05-24 | 17.00 | 18.00 | 18.85 | +5.86 | +52.60% | 10 | 56 | 55.86% |
| ZS240531C00165000 | 2024-05-14 10:46AM EDT | 2024-05-31 | 17.53 | 21.65 | 22.40 | 0.00 | - | 5 | 34 | 73.11% |
| ZS240607C00165000 | 2024-05-13 3:51PM EDT | 2024-06-07 | 17.65 | 22.20 | 23.05 | 0.00 | - | 14 | 16 | 65.65% |
| ZS240614C00165000 | 2024-05-03 1:14PM EDT | 2024-06-14 | 19.31 | 23.00 | 25.25 | 0.00 | - | 2 | 0 | 66.52% |
| ZS240621C00165000 | 2024-05-15 11:44AM EDT | 2024-06-21 | 23.36 | 23.40 | 24.40 | +2.86 | +13.95% | 1 | 174 | 58.92% |
| ZS240628C00165000 | 2024-05-14 9:49AM EDT | 2024-06-28 | 20.68 | 23.90 | 26.25 | 0.00 | - | 2 | 2 | 59.67% |
| ZS240719C00165000 | 2024-05-13 12:54PM EDT | 2024-07-19 | 20.75 | 26.15 | 26.65 | 0.00 | - | 8 | 88 | 54.32% |
| ZS240816C00165000 | 2024-04-22 2:46PM EDT | 2024-08-16 | 22.22 | 27.85 | 28.75 | 0.00 | - | 3 | 23 | 51.45% |
| ZS240920C00165000 | 2024-05-08 3:07PM EDT | 2024-09-20 | 22.60 | 32.35 | 33.20 | 0.00 | - | 1 | 46 | 55.59% |
| ZS241115C00165000 | 2024-05-06 10:16AM EDT | 2024-11-15 | 34.00 | 34.45 | 36.15 | 0.00 | - | 1 | 5 | 51.84% |
| ZS241220C00165000 | 2024-05-14 10:08AM EDT | 2024-12-20 | 35.75 | 38.70 | 39.30 | 0.00 | - | 2 | 9 | 54.79% |
| ZS250117C00165000 | 2024-04-24 10:04AM EDT | 2025-01-17 | 39.22 | 40.20 | 40.75 | 0.00 | - | 10 | 142 | 54.32% |
| ZS250321C00165000 | 2024-04-22 11:09AM EDT | 2025-03-21 | 34.71 | 44.15 | 44.60 | 0.00 | - | - | 1 | 54.93% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 2025-04-17 | 40.50 | 44.00 | 45.90 | 0.00 | - | 1 | 16 | 53.60% |
| ZS250620C00165000 | 2024-04-22 3:31PM EDT | 2025-06-20 | 42.30 | 47.05 | 49.65 | 0.00 | - | - | 1 | 54.08% |
| ZS260116C00165000 | 2024-05-08 3:18PM EDT | 2026-01-16 | 49.75 | 56.55 | 58.50 | 0.00 | - | 1 | 17 | 54.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00165000 | 2024-05-15 2:00PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.11 | -0.13 | -72.22% | 86 | 1,555 | 55.08% |
| ZS240524P00165000 | 2024-05-15 1:27PM EDT | 2024-05-24 | 0.35 | 0.32 | 0.37 | -0.67 | -65.69% | 65 | 920 | 41.80% |
| ZS240531P00165000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 4.12 | 3.95 | 4.10 | -1.62 | -28.22% | 6 | 29 | 71.12% |
| ZS240607P00165000 | 2024-05-15 1:58PM EDT | 2024-06-07 | 4.60 | 4.55 | 4.70 | -1.65 | -26.40% | 11 | 203 | 64.03% |
| ZS240614P00165000 | 2024-05-15 1:04PM EDT | 2024-06-14 | 5.15 | 4.70 | 5.20 | -5.15 | -50.00% | 1 | 4 | 58.28% |
| ZS240621P00165000 | 2024-05-15 1:10PM EDT | 2024-06-21 | 5.60 | 5.50 | 5.70 | -1.95 | -25.83% | 4 | 286 | 56.10% |
| ZS240719P00165000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 7.15 | 7.05 | 7.20 | -1.70 | -19.21% | 9 | 740 | 48.84% |
| ZS240816P00165000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 11.87 | 8.50 | 8.75 | 0.00 | - | 6 | 690 | 45.87% |
| ZS240920P00165000 | 2024-05-13 10:42AM EDT | 2024-09-20 | 12.61 | 11.55 | 11.90 | -1.94 | -13.33% | 3 | 452 | 47.51% |
| ZS241115P00165000 | 2024-05-07 1:33PM EDT | 2024-11-15 | 16.00 | 13.40 | 13.95 | 0.00 | - | 2 | 35 | 44.13% |
| ZS241220P00165000 | 2024-05-14 2:04PM EDT | 2024-12-20 | 18.25 | 16.00 | 16.50 | 0.00 | - | 3 | 22 | 45.51% |
| ZS250117P00165000 | 2024-05-15 1:09PM EDT | 2025-01-17 | 17.10 | 17.00 | 17.25 | -2.80 | -14.07% | 5 | 510 | 44.26% |
| ZS250417P00165000 | 2024-05-02 11:11AM EDT | 2025-04-17 | 23.30 | 20.05 | 20.60 | 0.00 | - | 1 | 71 | 43.21% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 2025-06-20 | 22.00 | 25.45 | 26.40 | 0.00 | - | 6 | 45 | 48.03% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 2026-01-16 | 31.41 | 27.60 | 28.45 | 0.00 | - | 1 | 376 | 41.34% |
