Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.847,54 +289,43 (+0,73%) Gold
2.394,80 +34,90 (+1,48%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:10PM EDT. Markt geöffnet.
Strike:200.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00200000 | 2024-05-15 1:53PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -40.00% | 37 | 1,532 | 45.31% |
| ZS240524C00200000 | 2024-05-15 1:47PM EDT | 2024-05-24 | 0.58 | 0.54 | 0.61 | +0.23 | +65.71% | 195 | 424 | 41.85% |
| ZS240531C00200000 | 2024-05-15 1:49PM EDT | 2024-05-31 | 4.90 | 4.80 | 5.05 | +1.28 | +35.36% | 70 | 450 | 70.07% |
| ZS240607C00200000 | 2024-05-15 1:48PM EDT | 2024-06-07 | 5.67 | 5.60 | 5.90 | +1.37 | +31.86% | 10 | 64 | 63.95% |
| ZS240614C00200000 | 2024-05-15 11:34AM EDT | 2024-06-14 | 5.95 | 5.90 | 6.55 | +1.11 | +22.93% | 6 | 14 | 58.74% |
| ZS240621C00200000 | 2024-05-15 1:36PM EDT | 2024-06-21 | 7.10 | 7.00 | 7.15 | +1.89 | +36.28% | 64 | 814 | 57.00% |
| ZS240628C00200000 | 2024-05-15 1:33PM EDT | 2024-06-28 | 7.49 | 7.40 | 7.70 | +1.56 | +26.31% | 2 | 3 | 54.37% |
| ZS240719C00200000 | 2024-05-15 1:44PM EDT | 2024-07-19 | 9.31 | 9.05 | 9.25 | +2.15 | +30.03% | 296 | 505 | 50.37% |
| ZS240816C00200000 | 2024-05-15 1:44PM EDT | 2024-08-16 | 11.50 | 11.15 | 11.40 | +2.35 | +25.68% | 26 | 123 | 48.52% |
| ZS240920C00200000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 15.02 | 15.40 | 15.70 | +2.57 | +20.64% | 103 | 387 | 51.16% |
| ZS241115C00200000 | 2024-05-15 11:37AM EDT | 2024-11-15 | 18.09 | 18.75 | 19.10 | +1.69 | +10.30% | 18 | 78 | 49.60% |
| ZS241220C00200000 | 2024-05-15 12:41PM EDT | 2024-12-20 | 21.80 | 22.15 | 22.75 | +1.65 | +8.19% | 3 | 169 | 51.40% |
| ZS250117C00200000 | 2024-05-15 11:59AM EDT | 2025-01-17 | 23.35 | 23.55 | 23.95 | +2.40 | +11.46% | 7 | 1,045 | 50.58% |
| ZS250321C00200000 | 2024-05-15 1:41PM EDT | 2025-03-21 | 28.03 | 27.80 | 28.20 | +2.48 | +9.71% | 1 | 18 | 51.48% |
| ZS250417C00200000 | 2024-05-14 2:10PM EDT | 2025-04-17 | 26.00 | 29.00 | 29.45 | 0.00 | - | 2 | 167 | 51.13% |
| ZS250620C00200000 | 2024-04-15 3:48PM EDT | 2025-06-20 | 30.17 | 32.90 | 33.45 | 0.00 | - | 2 | 14 | 52.06% |
| ZS260116C00200000 | 2024-05-15 12:01PM EDT | 2026-01-16 | 42.85 | 41.55 | 43.15 | +4.85 | +12.76% | 2 | 310 | 52.03% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00200000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 20.71 | 17.05 | 17.80 | -2.14 | -9.37% | 3 | 174 | 62.70% |
| ZS240524P00200000 | 2024-05-10 2:18PM EDT | 2024-05-24 | 26.02 | 16.45 | 19.55 | 0.00 | - | 4 | 6 | 65.70% |
| ZS240531P00200000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 26.56 | 20.65 | 23.15 | 0.00 | - | 1 | 47 | 68.74% |
| ZS240607P00200000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 28.64 | 21.90 | 23.65 | 0.00 | - | - | 3 | 63.16% |
| ZS240614P00200000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 30.32 | 22.75 | 23.25 | 0.00 | - | 4 | 4 | 56.75% |
| ZS240621P00200000 | 2024-05-15 12:03PM EDT | 2024-06-21 | 24.15 | 23.30 | 23.65 | -4.90 | -16.87% | 4 | 1,474 | 53.49% |
| ZS240719P00200000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 32.81 | 24.80 | 26.65 | 0.00 | - | 2 | 187 | 51.53% |
| ZS240816P00200000 | 2024-05-10 2:39PM EDT | 2024-08-16 | 32.34 | 26.15 | 27.30 | 0.00 | - | 4 | 298 | 45.01% |
| ZS240920P00200000 | 2024-04-30 3:45PM EDT | 2024-09-20 | 35.95 | 28.25 | 29.95 | 0.00 | - | 10 | 303 | 44.71% |
| ZS241115P00200000 | 2024-05-08 11:09AM EDT | 2024-11-15 | 37.25 | 31.35 | 31.95 | 0.00 | - | 4 | 45 | 41.26% |
| ZS241220P00200000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 38.10 | 33.75 | 34.15 | 0.00 | - | 82 | 204 | 41.76% |
| ZS250117P00200000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 34.76 | 34.60 | 35.45 | -5.00 | -12.58% | 2 | 1,034 | 41.50% |
| ZS250321P00200000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 40.70 | 37.20 | 38.15 | 0.00 | - | - | 115 | 41.09% |
| ZS250417P00200000 | 2024-05-02 2:36PM EDT | 2025-04-17 | 42.60 | 37.90 | 38.55 | 0.00 | - | 26 | 174 | 39.98% |
| ZS250620P00200000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 43.98 | 39.40 | 41.20 | 0.00 | - | 1 | 370 | 40.13% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 2026-01-16 | 53.07 | 45.90 | 46.95 | 0.00 | - | 1 | 250 | 38.62% |
