Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.843,69 +285,58 (+0,72%) Gold
2.393,90 +34,00 (+1,44%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.781,86 +3.489,27 (+6,20%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:11PM EDT. Markt geöffnet.
Strike:210.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00210000 | 2024-05-15 1:33PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.08 | +0.01 | +50.00% | 37 | 1,129 | 67.58% |
| ZS240524C00210000 | 2024-05-15 1:25PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.26 | +0.02 | +12.50% | 5 | 43 | 48.05% |
| ZS240531C00210000 | 2024-05-15 1:19PM EDT | 2024-05-31 | 2.95 | 2.51 | 3.05 | +0.90 | +43.90% | 30 | 75 | 68.98% |
| ZS240607C00210000 | 2024-05-15 1:25PM EDT | 2024-06-07 | 3.65 | 2.64 | 3.70 | +1.47 | +67.43% | 2 | 14 | 61.00% |
| ZS240614C00210000 | 2024-05-15 12:17PM EDT | 2024-06-14 | 3.90 | 2.88 | 4.95 | +0.80 | +25.81% | 3 | 2 | 58.36% |
| ZS240621C00210000 | 2024-05-15 1:40PM EDT | 2024-06-21 | 4.75 | 4.55 | 4.75 | +1.28 | +36.89% | 21 | 1,292 | 56.69% |
| ZS240628C00210000 | 2024-05-15 10:43AM EDT | 2024-06-28 | 4.51 | 4.95 | 5.20 | +0.94 | +26.33% | 1 | 1 | 54.14% |
| ZS240719C00210000 | 2024-05-15 11:16AM EDT | 2024-07-19 | 5.85 | 6.30 | 6.50 | +0.85 | +17.00% | 2 | 1,226 | 50.15% |
| ZS240816C00210000 | 2024-05-15 11:33AM EDT | 2024-08-16 | 7.74 | 8.15 | 8.40 | +0.92 | +13.49% | 84 | 148 | 47.82% |
| ZS240920C00210000 | 2024-05-15 12:04PM EDT | 2024-09-20 | 11.95 | 12.20 | 12.45 | +2.32 | +24.09% | 26 | 134 | 50.53% |
| ZS241115C00210000 | 2024-05-15 10:55AM EDT | 2024-11-15 | 14.60 | 15.15 | 15.70 | +3.30 | +29.20% | 48 | 7 | 48.92% |
| ZS241220C00210000 | 2024-05-10 3:46PM EDT | 2024-12-20 | 15.55 | 18.65 | 19.00 | 0.00 | - | 1 | 763 | 50.48% |
| ZS250117C00210000 | 2024-05-15 1:40PM EDT | 2025-01-17 | 20.18 | 20.00 | 20.50 | +3.63 | +21.93% | 1 | 1,272 | 50.35% |
| ZS250321C00210000 | 2024-05-14 10:09AM EDT | 2025-03-21 | 22.16 | 24.15 | 25.30 | 0.00 | - | 1 | 5 | 51.26% |
| ZS250417C00210000 | 2024-05-15 1:52PM EDT | 2025-04-17 | 25.50 | 24.05 | 26.80 | +3.75 | +17.24% | 1 | 382 | 50.17% |
| ZS250620C00210000 | 2024-05-14 12:22PM EDT | 2025-06-20 | 27.50 | 29.20 | 30.15 | +1.55 | +5.97% | 1 | 34 | 51.55% |
| ZS260116C00210000 | 2024-05-15 11:55AM EDT | 2026-01-16 | 38.80 | 37.90 | 40.40 | +3.20 | +8.99% | 9 | 147 | 51.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00210000 | 2024-05-13 3:01PM EDT | 2024-05-17 | 34.70 | 25.95 | 28.95 | 0.00 | - | 920 | 1 | 93.55% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 2024-05-24 | 36.35 | 26.15 | 28.65 | 0.00 | - | 4 | 0 | 74.05% |
| ZS240531P00210000 | 2024-05-08 12:29PM EDT | 2024-05-31 | 36.76 | 29.50 | 30.05 | 0.00 | - | 1 | 2 | 68.12% |
| ZS240607P00210000 | 2024-05-10 1:28PM EDT | 2024-06-07 | 37.50 | 29.60 | 31.90 | 0.00 | - | - | 1 | 64.55% |
| ZS240621P00210000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 31.17 | 30.90 | 31.40 | -5.43 | -14.84% | 3 | 1,136 | 53.53% |
| ZS240719P00210000 | 2024-05-09 12:04PM EDT | 2024-07-19 | 40.50 | 31.55 | 32.70 | 0.00 | - | 1 | 412 | 46.80% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 36.15 | 33.30 | 34.35 | 0.00 | - | 1 | 263 | 44.39% |
| ZS240920P00210000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 45.90 | 36.10 | 36.70 | 0.00 | - | 4 | 213 | 43.88% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 2024-11-15 | 37.07 | 44.20 | 47.00 | 0.00 | - | 10 | 11 | 54.45% |
| ZS241220P00210000 | 2024-05-06 11:06AM EDT | 2024-12-20 | 44.55 | 39.45 | 41.20 | 0.00 | - | 22 | 478 | 41.99% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 46.60 | 39.40 | 42.70 | 0.00 | - | 8 | 448 | 42.12% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 2025-04-17 | 52.65 | 43.85 | 44.95 | 0.00 | - | 13 | 195 | 39.36% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 50.55 | 46.25 | 48.85 | 0.00 | - | 1 | 51 | 41.23% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 51.90 | 54.50 | 0.00 | - | 20 | 101 | 39.42% |
