Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.820,87 +262,76 (+0,66%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,41 +108,46 (+8,56%) Nasdaq Compositive
16.718,73 +207,55 (+1,26%) S&P 500
5.299,25 +52,57 (+1,00%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:34PM EDT. Markt geöffnet.
Strike:195.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00195000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.10 | +0.02 | +50.00% | 51 | 675 | 40.92% |
| ZS240524C00195000 | 2024-05-15 2:17PM EDT | 2024-05-24 | 1.11 | 1.05 | 1.15 | +0.50 | +81.97% | 36 | 139 | 41.65% |
| ZS240531C00195000 | 2024-05-15 2:16PM EDT | 2024-05-31 | 6.50 | 6.40 | 6.55 | +1.75 | +36.84% | 15 | 190 | 72.17% |
| ZS240607C00195000 | 2024-05-15 1:25PM EDT | 2024-06-07 | 7.35 | 7.25 | 7.45 | +2.45 | +50.00% | 20 | 26 | 65.69% |
| ZS240614C00195000 | 2024-05-14 11:28AM EDT | 2024-06-14 | 6.15 | 7.05 | 8.15 | 0.00 | - | 1 | 216 | 59.03% |
| ZS240621C00195000 | 2024-05-15 12:50PM EDT | 2024-06-21 | 8.30 | 8.60 | 8.85 | +1.73 | +26.33% | 9 | 272 | 58.30% |
| ZS240719C00195000 | 2024-05-14 2:58PM EDT | 2024-07-19 | 9.30 | 10.75 | 11.20 | +0.65 | +7.51% | 1 | 136 | 51.70% |
| ZS240816C00195000 | 2024-05-14 1:10PM EDT | 2024-08-16 | 11.75 | 13.00 | 13.20 | +1.50 | +14.63% | 1 | 218 | 49.43% |
| ZS240920C00195000 | 2024-05-15 1:40PM EDT | 2024-09-20 | 17.55 | 17.35 | 17.65 | +3.88 | +28.38% | 38 | 160 | 52.18% |
| ZS241115C00195000 | 2024-05-15 11:05AM EDT | 2024-11-15 | 19.80 | 20.70 | 21.15 | +1.65 | +9.09% | 25 | 45 | 50.19% |
| ZS241220C00195000 | 2024-05-15 1:41PM EDT | 2024-12-20 | 24.35 | 24.10 | 24.50 | +4.00 | +19.66% | 1 | 107 | 52.00% |
| ZS250117C00195000 | 2024-05-15 2:09PM EDT | 2025-01-17 | 25.70 | 25.70 | 26.00 | +4.63 | +21.97% | 10 | 325 | 51.56% |
| ZS250321C00195000 | 2024-04-23 1:07PM EDT | 2025-03-21 | 27.90 | 28.85 | 30.20 | 0.00 | - | - | 1 | 51.53% |
| ZS250417C00195000 | 2024-05-09 9:30AM EDT | 2025-04-17 | 25.55 | 30.95 | 31.50 | 0.00 | - | 2 | 24 | 51.87% |
| ZS250620C00195000 | 2024-05-15 1:17PM EDT | 2025-06-20 | 35.30 | 34.70 | 35.50 | +3.72 | +11.78% | 4 | 17 | 52.68% |
| ZS260116C00195000 | 2024-05-09 12:13PM EDT | 2026-01-16 | 39.04 | 43.15 | 45.15 | 0.00 | - | 1 | 102 | 52.49% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00195000 | 2024-05-15 11:38AM EDT | 2024-05-17 | 13.94 | 11.65 | 12.50 | -4.16 | -22.98% | 2 | 221 | 0.00% |
| ZS240524P00195000 | 2024-05-15 1:14PM EDT | 2024-05-24 | 12.91 | 12.30 | 13.30 | -6.05 | -31.91% | 5 | 5 | 35.55% |
| ZS240531P00195000 | 2024-05-15 12:58PM EDT | 2024-05-31 | 18.68 | 17.70 | 18.30 | -4.73 | -20.21% | 2 | 6 | 64.89% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 22.90 | 18.15 | 20.30 | 0.00 | - | 1 | 2 | 61.66% |
| ZS240621P00195000 | 2024-05-15 12:45PM EDT | 2024-06-21 | 20.35 | 19.65 | 20.10 | -3.47 | -14.57% | 201 | 1,310 | 51.92% |
| ZS240719P00195000 | 2024-05-15 12:00PM EDT | 2024-07-19 | 22.19 | 21.35 | 21.75 | -3.82 | -14.69% | 5 | 121 | 45.70% |
| ZS240816P00195000 | 2024-05-13 12:04PM EDT | 2024-08-16 | 28.35 | 22.75 | 23.05 | 0.00 | - | 1 | 376 | 41.91% |
| ZS240920P00195000 | 2024-05-14 11:01AM EDT | 2024-09-20 | 29.85 | 26.10 | 26.40 | 0.00 | - | 1 | 76 | 43.63% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 29.05 | 31.70 | 33.10 | 0.00 | - | 1 | 1 | 49.41% |
| ZS241220P00195000 | 2024-05-09 1:46PM EDT | 2024-12-20 | 36.64 | 30.60 | 31.20 | 0.00 | - | 1 | 157 | 41.94% |
| ZS250117P00195000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 35.70 | 31.45 | 31.90 | 0.00 | - | 1 | 239 | 40.67% |
| ZS250417P00195000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 39.85 | 34.85 | 35.85 | 0.00 | - | 10 | 98 | 40.49% |
| ZS250620P00195000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 40.50 | 37.35 | 39.35 | 0.00 | - | 90 | 92 | 41.72% |
| ZS260116P00195000 | 2024-05-09 12:11PM EDT | 2026-01-16 | 48.10 | 43.00 | 43.95 | 0.00 | - | 1 | 230 | 38.72% |
