Deutsche Märkte schließen in 5 Stunden 11 Minuten
DAX
18.681,82 -44,94 (-0,24%) Euro Stoxx 50
5.034,42 -12,57 (-0,25%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.421,20 -4,70 (-0,19%) EUR/USD
1,0848 -0,0011 (-0,10%) Bitcoin EUR
64.581,16 -1.038,25 (-1,58%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:170.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00170000 | 2024-05-21 1:33PM EDT | 2024-05-24 | 8.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ZS240531C00170000 | 2024-05-21 11:45AM EDT | 2024-05-31 | 15.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240607C00170000 | 2024-05-21 9:35AM EDT | 2024-06-07 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240614C00170000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240621C00170000 | 2024-05-21 3:49PM EDT | 2024-06-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240719C00170000 | 2024-05-21 1:41PM EDT | 2024-07-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240816C00170000 | 2024-05-20 1:59PM EDT | 2024-08-16 | 22.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ZS240920C00170000 | 2024-05-21 1:53PM EDT | 2024-09-20 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00170000 | 2024-05-10 11:47AM EDT | 2024-11-15 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00170000 | 2024-05-21 2:05PM EDT | 2025-01-17 | 33.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250321C00170000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 33.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00170000 | 2024-05-08 11:35AM EDT | 2025-04-17 | 37.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250620C00170000 | 2024-05-21 9:31AM EDT | 2025-06-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS260116C00170000 | 2024-05-17 2:05PM EDT | 2026-01-16 | 53.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00170000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,152 | 0 | 12.50% |
| ZS240531P00170000 | 2024-05-21 3:26PM EDT | 2024-05-31 | 6.98 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ZS240607P00170000 | 2024-05-21 3:29PM EDT | 2024-06-07 | 7.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ZS240614P00170000 | 2024-05-21 2:05PM EDT | 2024-06-14 | 8.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ZS240621P00170000 | 2024-05-21 2:38PM EDT | 2024-06-21 | 8.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZS240628P00170000 | 2024-05-20 11:35AM EDT | 2024-06-28 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS240719P00170000 | 2024-05-21 1:57PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZS240816P00170000 | 2024-05-21 10:27AM EDT | 2024-08-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ZS240920P00170000 | 2024-05-21 10:11AM EDT | 2024-09-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS241115P00170000 | 2024-05-20 3:53PM EDT | 2024-11-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| ZS241220P00170000 | 2024-05-16 3:10PM EDT | 2024-12-20 | 18.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ZS250117P00170000 | 2024-05-21 10:07AM EDT | 2025-01-17 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250417P00170000 | 2024-05-02 11:15AM EDT | 2025-04-17 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| ZS260116P00170000 | 2024-05-09 10:07AM EDT | 2026-01-16 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
