Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.847,94 +289,83 (+0,73%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%) CMC Crypto 200
1.384,49 +116,54 (+9,20%) Nasdaq Compositive
16.737,59 +226,41 (+1,37%) S&P 500
5.302,42 +55,74 (+1,06%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Strike:185.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00185000 | 2024-05-15 2:56PM EDT | 2024-05-17 | 1.34 | 1.29 | 1.37 | +0.79 | +143.64% | 1,589 | 3,415 | 35.43% |
| ZS240524C00185000 | 2024-05-15 2:40PM EDT | 2024-05-24 | 3.65 | 3.70 | 3.90 | +1.55 | +73.81% | 216 | 220 | 41.04% |
| ZS240531C00185000 | 2024-05-15 1:45PM EDT | 2024-05-31 | 10.40 | 10.00 | 10.35 | +2.80 | +36.84% | 6 | 146 | 71.48% |
| ZS240607C00185000 | 2024-05-15 2:32PM EDT | 2024-06-07 | 11.03 | 11.15 | 11.65 | +2.73 | +32.89% | 29 | 83 | 66.72% |
| ZS240614C00185000 | 2024-05-15 2:43PM EDT | 2024-06-14 | 11.85 | 11.40 | 12.15 | +3.35 | +39.41% | 2 | 2 | 60.47% |
| ZS240621C00185000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 12.65 | 12.50 | 12.75 | +2.80 | +28.43% | 64 | 443 | 58.23% |
| ZS240628C00185000 | 2024-05-15 1:39PM EDT | 2024-06-28 | 13.16 | 13.10 | 13.35 | +3.51 | +36.37% | 26 | 1 | 55.86% |
| ZS240719C00185000 | 2024-05-15 11:36AM EDT | 2024-07-19 | 14.00 | 14.90 | 15.10 | +1.95 | +16.18% | 15 | 457 | 51.86% |
| ZS240816C00185000 | 2024-05-15 2:38PM EDT | 2024-08-16 | 17.03 | 17.25 | 17.45 | +3.13 | +22.52% | 16 | 181 | 50.09% |
| ZS240920C00185000 | 2024-05-15 1:09PM EDT | 2024-09-20 | 21.65 | 21.65 | 21.90 | +3.95 | +22.32% | 3 | 191 | 52.79% |
| ZS241115C00185000 | 2024-05-07 1:12PM EDT | 2024-11-15 | 23.70 | 25.00 | 25.40 | 0.00 | - | 1 | 13 | 50.74% |
| ZS241220C00185000 | 2024-05-15 2:06PM EDT | 2024-12-20 | 28.50 | 28.30 | 28.85 | +4.31 | +17.82% | 1 | 19 | 52.57% |
| ZS250117C00185000 | 2024-05-15 2:37PM EDT | 2025-01-17 | 29.75 | 29.65 | 30.35 | +4.05 | +15.76% | 112 | 701 | 51.92% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 31.50 | 33.25 | 34.55 | 0.00 | - | - | 5 | 52.28% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 2025-04-17 | 31.85 | 34.55 | 35.85 | 0.00 | - | 5 | 88 | 52.05% |
| ZS250620C00185000 | 2024-05-08 3:13PM EDT | 2025-06-20 | 32.00 | 39.25 | 39.70 | 0.00 | - | 1 | 160 | 53.48% |
| ZS260116C00185000 | 2024-05-15 2:03PM EDT | 2026-01-16 | 48.65 | 48.40 | 49.35 | +5.80 | +13.54% | 1 | 89 | 53.74% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00185000 | 2024-05-15 2:48PM EDT | 2024-05-17 | 3.55 | 3.25 | 3.45 | -4.94 | -58.19% | 238 | 1,456 | 31.25% |
| ZS240524P00185000 | 2024-05-15 11:33AM EDT | 2024-05-24 | 6.65 | 5.50 | 5.70 | -3.12 | -31.93% | 24 | 38 | 36.55% |
| ZS240531P00185000 | 2024-05-15 1:08PM EDT | 2024-05-31 | 12.00 | 11.80 | 13.10 | -3.20 | -21.05% | 8 | 46 | 71.12% |
| ZS240607P00185000 | 2024-05-15 11:19AM EDT | 2024-06-07 | 13.80 | 12.75 | 12.90 | -2.35 | -14.55% | 1 | 18 | 61.86% |
| ZS240614P00185000 | 2024-05-09 9:54AM EDT | 2024-06-14 | 13.67 | 12.15 | 13.50 | -5.39 | -28.28% | 1 | 6 | 54.43% |
| ZS240621P00185000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 13.92 | 13.80 | 13.95 | -3.63 | -20.68% | 22 | 715 | 53.63% |
| ZS240719P00185000 | 2024-05-15 1:41PM EDT | 2024-07-19 | 15.50 | 15.40 | 15.70 | -3.40 | -17.99% | 5 | 311 | 46.59% |
| ZS240816P00185000 | 2024-05-13 12:25PM EDT | 2024-08-16 | 21.62 | 17.05 | 17.20 | 0.00 | - | 2 | 244 | 43.10% |
| ZS240920P00185000 | 2024-05-15 12:16PM EDT | 2024-09-20 | 21.20 | 20.45 | 20.75 | -2.30 | -9.79% | 3 | 336 | 45.01% |
| ZS241115P00185000 | 2024-05-15 3:07PM EDT | 2024-11-15 | 22.85 | 22.65 | 22.95 | -3.10 | -11.95% | 13 | 35 | 41.85% |
| ZS241220P00185000 | 2024-05-13 3:22PM EDT | 2024-12-20 | 29.10 | 25.15 | 25.65 | 0.00 | - | 9 | 54 | 43.18% |
| ZS250117P00185000 | 2024-05-15 1:51PM EDT | 2025-01-17 | 26.40 | 26.00 | 26.40 | -3.60 | -12.00% | 2 | 198 | 41.93% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 29.50 | 29.90 | 0.00 | - | 2 | 33 | 40.97% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 35.18 | 31.90 | 32.90 | 0.00 | - | 1 | 152 | 41.55% |
| ZS260116P00185000 | 2024-05-09 12:12PM EDT | 2026-01-16 | 42.25 | 37.50 | 38.80 | 0.00 | - | 7 | 170 | 40.08% |
