Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.928,18 +370,07 (+0,94%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,94 +126,99 (+10,04%) Nasdaq Compositive
16.747,23 +236,05 (+1,43%) S&P 500
5.311,45 +64,77 (+1,23%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:57PM EDT. Markt geöffnet.
Strike:190.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00190000 | 2024-05-15 3:33PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.34 | +0.10 | +50.00% | 1,043 | 1,321 | 41.80% |
| ZS240524C00190000 | 2024-05-15 3:38PM EDT | 2024-05-24 | 1.88 | 1.85 | 1.93 | +0.67 | +55.37% | 80 | 1,301 | 42.70% |
| ZS240531C00190000 | 2024-05-15 3:33PM EDT | 2024-05-31 | 8.00 | 7.80 | 8.00 | +2.05 | +34.45% | 15 | 234 | 74.21% |
| ZS240607C00190000 | 2024-05-15 2:47PM EDT | 2024-06-07 | 9.03 | 8.75 | 9.70 | +2.85 | +46.12% | 7 | 44 | 69.75% |
| ZS240614C00190000 | 2024-05-15 3:41PM EDT | 2024-06-14 | 9.63 | 9.40 | 10.80 | +2.43 | +33.66% | 6 | 184 | 65.59% |
| ZS240621C00190000 | 2024-05-15 3:34PM EDT | 2024-06-21 | 10.13 | 10.15 | 10.35 | +2.08 | +25.84% | 38 | 862 | 59.89% |
| ZS240719C00190000 | 2024-05-15 3:30PM EDT | 2024-07-19 | 12.71 | 12.45 | 12.65 | +3.91 | +44.43% | 15 | 251 | 52.99% |
| ZS240816C00190000 | 2024-05-15 3:18PM EDT | 2024-08-16 | 15.00 | 14.70 | 14.95 | +2.65 | +21.46% | 5 | 269 | 50.63% |
| ZS240920C00190000 | 2024-05-15 12:57PM EDT | 2024-09-20 | 19.19 | 19.10 | 19.30 | +3.82 | +24.85% | 4 | 237 | 53.41% |
| ZS241115C00190000 | 2024-05-15 9:53AM EDT | 2024-11-15 | 21.00 | 22.45 | 22.75 | +1.45 | +7.42% | 1 | 40 | 51.21% |
| ZS241220C00190000 | 2024-05-07 11:33AM EDT | 2024-12-20 | 24.00 | 25.85 | 26.20 | 0.00 | - | 71 | 112 | 53.08% |
| ZS250117C00190000 | 2024-05-15 3:27PM EDT | 2025-01-17 | 27.85 | 27.50 | 27.80 | +3.40 | +13.91% | 41 | 244 | 52.74% |
| ZS250417C00190000 | 2024-05-02 2:02PM EDT | 2025-04-17 | 29.90 | 32.70 | 33.95 | 0.00 | - | 9 | 21 | 53.42% |
| ZS250620C00190000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 35.75 | 36.25 | 37.20 | 0.00 | - | 2 | 8 | 53.53% |
| ZS260116C00190000 | 2024-05-15 10:06AM EDT | 2026-01-16 | 45.85 | 46.30 | 48.25 | +4.35 | +10.48% | 8 | 184 | 55.01% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00190000 | 2024-05-15 1:07PM EDT | 2024-05-17 | 7.70 | 7.80 | 8.55 | -7.00 | -47.62% | 13 | 1,036 | 0.00% |
| ZS240524P00190000 | 2024-05-15 1:07PM EDT | 2024-05-24 | 9.17 | 9.25 | 9.55 | -5.59 | -37.87% | 10 | 17 | 27.20% |
| ZS240531P00190000 | 2024-05-15 3:24PM EDT | 2024-05-31 | 15.05 | 15.10 | 15.85 | -3.75 | -19.95% | 15 | 11 | 65.15% |
| ZS240607P00190000 | 2024-05-15 11:19AM EDT | 2024-06-07 | 16.80 | 15.55 | 18.00 | -2.50 | -12.95% | 8 | 17 | 62.07% |
| ZS240614P00190000 | 2024-05-09 3:33PM EDT | 2024-06-14 | 23.88 | 15.30 | 16.90 | 0.00 | - | 1 | 11 | 51.32% |
| ZS240621P00190000 | 2024-05-15 1:01PM EDT | 2024-06-21 | 17.10 | 16.95 | 17.20 | -3.50 | -16.99% | 7 | 757 | 50.65% |
| ZS240719P00190000 | 2024-05-15 10:08AM EDT | 2024-07-19 | 20.20 | 18.65 | 18.95 | -3.27 | -13.93% | 2 | 277 | 44.65% |
| ZS240816P00190000 | 2024-05-06 9:39AM EDT | 2024-08-16 | 23.38 | 20.15 | 20.45 | 0.00 | - | 20 | 650 | 41.55% |
| ZS240920P00190000 | 2024-05-15 12:16PM EDT | 2024-09-20 | 23.45 | 23.55 | 23.80 | -4.82 | -17.05% | 7 | 89 | 43.30% |
| ZS241115P00190000 | 2024-05-15 11:03AM EDT | 2024-11-15 | 26.65 | 25.60 | 25.95 | -2.05 | -7.14% | 47 | 71 | 40.35% |
| ZS241220P00190000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 28.37 | 28.00 | 28.40 | -5.03 | -15.06% | 1 | 193 | 41.37% |
| ZS250117P00190000 | 2024-05-13 1:18PM EDT | 2025-01-17 | 33.15 | 28.95 | 29.35 | 0.00 | - | 5 | 530 | 40.56% |
| ZS250417P00190000 | 2024-05-02 12:05PM EDT | 2025-04-17 | 36.85 | 32.35 | 32.80 | 0.00 | - | 13 | 73 | 39.72% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 2026-01-16 | 43.15 | 39.60 | 41.90 | 0.00 | - | 11 | 143 | 39.32% |
