Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%) CMC Crypto 200
1.392,35 +124,40 (+9,81%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00180000 | 2024-05-15 3:51PM EDT | 2024-05-17 | 3.28 | 2.85 | 3.10 | +1.47 | +81.22% | 618 | 1,289 | 38.18% |
| ZS240524C00180000 | 2024-05-15 3:49PM EDT | 2024-05-24 | 5.88 | 5.25 | 5.50 | +2.13 | +56.80% | 121 | 336 | 41.22% |
| ZS240531C00180000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 12.53 | 11.85 | 12.40 | +3.08 | +32.59% | 45 | 182 | 74.38% |
| ZS240607C00180000 | 2024-05-15 3:16PM EDT | 2024-06-07 | 13.50 | 12.70 | 13.00 | +3.25 | +31.71% | 26 | 101 | 66.54% |
| ZS240614C00180000 | 2024-05-15 1:02PM EDT | 2024-06-14 | 14.65 | 13.25 | 13.80 | +3.55 | +31.98% | 16 | 20 | 61.78% |
| ZS240621C00180000 | 2024-05-15 3:34PM EDT | 2024-06-21 | 14.58 | 14.15 | 14.35 | +2.58 | +21.50% | 67 | 554 | 58.93% |
| ZS240719C00180000 | 2024-05-15 3:33PM EDT | 2024-07-19 | 17.05 | 16.50 | 16.75 | +2.68 | +18.65% | 46 | 584 | 52.52% |
| ZS240816C00180000 | 2024-05-15 3:25PM EDT | 2024-08-16 | 19.70 | 18.95 | 19.05 | +5.20 | +35.86% | 13 | 72 | 50.55% |
| ZS240920C00180000 | 2024-05-15 1:32PM EDT | 2024-09-20 | 24.08 | 22.75 | 23.75 | +4.28 | +21.62% | 3 | 576 | 53.17% |
| ZS241115C00180000 | 2024-05-15 3:34PM EDT | 2024-11-15 | 27.00 | 26.55 | 26.95 | +4.05 | +17.65% | 4 | 170 | 51.33% |
| ZS241220C00180000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 30.45 | 29.70 | 30.60 | +4.90 | +19.18% | 1 | 31 | 53.26% |
| ZS250117C00180000 | 2024-05-15 9:56AM EDT | 2025-01-17 | 29.95 | 31.35 | 31.85 | +3.70 | +14.10% | 2 | 192 | 52.66% |
| ZS250321C00180000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 33.50 | 35.65 | 36.10 | 0.00 | - | 1 | 11 | 53.63% |
| ZS250417C00180000 | 2024-04-24 11:08AM EDT | 2025-04-17 | 35.72 | 36.80 | 37.25 | 0.00 | - | 6 | 46 | 53.16% |
| ZS250620C00180000 | 2024-05-15 11:41AM EDT | 2025-06-20 | 41.55 | 39.75 | 42.25 | +4.55 | +12.30% | 7 | 10 | 54.20% |
| ZS260116C00180000 | 2024-05-15 2:44PM EDT | 2026-01-16 | 50.54 | 49.75 | 51.55 | +3.46 | +7.35% | 15 | 104 | 54.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00180000 | 2024-05-15 3:54PM EDT | 2024-05-17 | 1.45 | 1.41 | 1.50 | -3.45 | -74.03% | 146 | 1,361 | 30.86% |
| ZS240524P00180000 | 2024-05-15 3:47PM EDT | 2024-05-24 | 3.43 | 3.55 | 3.70 | -2.84 | -45.30% | 71 | 177 | 35.57% |
| ZS240531P00180000 | 2024-05-15 3:34PM EDT | 2024-05-31 | 9.83 | 9.75 | 10.20 | -2.59 | -20.85% | 98 | 76 | 67.80% |
| ZS240607P00180000 | 2024-05-15 3:04PM EDT | 2024-06-07 | 10.30 | 10.10 | 10.95 | -3.25 | -23.99% | 4 | 27 | 60.05% |
| ZS240614P00180000 | 2024-05-09 10:33AM EDT | 2024-06-14 | 15.84 | 10.95 | 11.60 | 0.00 | - | 1 | 7 | 56.42% |
| ZS240621P00180000 | 2024-05-15 3:51PM EDT | 2024-06-21 | 11.73 | 11.80 | 11.95 | -2.52 | -17.68% | 52 | 715 | 53.56% |
| ZS240719P00180000 | 2024-05-15 10:46AM EDT | 2024-07-19 | 13.35 | 13.50 | 13.65 | -2.90 | -17.85% | 9 | 602 | 46.47% |
| ZS240816P00180000 | 2024-05-15 11:56AM EDT | 2024-08-16 | 15.00 | 15.10 | 15.35 | -4.75 | -24.05% | 1 | 350 | 43.62% |
| ZS240920P00180000 | 2024-05-13 1:14PM EDT | 2024-09-20 | 22.28 | 18.45 | 18.70 | 0.00 | - | 2 | 584 | 45.12% |
| ZS241115P00180000 | 2024-05-15 2:33PM EDT | 2024-11-15 | 20.50 | 20.60 | 21.10 | -2.75 | -11.83% | 48 | 463 | 42.41% |
| ZS241220P00180000 | 2024-05-14 2:04PM EDT | 2024-12-20 | 25.50 | 23.05 | 23.55 | 0.00 | - | 1 | 184 | 43.33% |
| ZS250117P00180000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 24.00 | 23.85 | 24.30 | -3.10 | -11.44% | 2 | 506 | 42.09% |
| ZS250321P00180000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.55 | 26.55 | 27.40 | 0.00 | - | - | 1 | 42.33% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 2025-04-17 | 30.70 | 27.30 | 29.45 | 0.00 | - | 2 | 13 | 43.63% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 32.75 | 33.50 | 0.00 | - | 10 | 10 | 45.50% |
| ZS260116P00180000 | 2024-05-15 1:27PM EDT | 2026-01-16 | 35.69 | 35.30 | 36.45 | -1.72 | -4.60% | 1 | 32 | 40.15% |
