Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.525,60 +3.918,90 (+6,92%) CMC Crypto 200
1.391,21 +123,26 (+9,72%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00220000 | 2024-05-15 2:36PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 2,906 | 79.69% |
| ZS240524C00220000 | 2024-05-15 2:25PM EDT | 2024-05-24 | 0.10 | 0.02 | 0.11 | 0.00 | - | 5 | 27 | 51.37% |
| ZS240531C00220000 | 2024-05-15 2:41PM EDT | 2024-05-31 | 1.50 | 1.44 | 1.60 | +0.29 | +23.97% | 52 | 61 | 71.46% |
| ZS240607C00220000 | 2024-05-15 2:29PM EDT | 2024-06-07 | 2.20 | 1.76 | 2.05 | +0.65 | +41.94% | 14 | 16 | 64.12% |
| ZS240614C00220000 | 2024-05-09 11:09AM EDT | 2024-06-14 | 1.75 | 0.92 | 2.46 | 0.00 | - | 1 | 1 | 54.50% |
| ZS240621C00220000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 2.73 | 2.67 | 2.78 | +0.53 | +24.09% | 43 | 2,873 | 56.95% |
| ZS240628C00220000 | 2024-05-15 2:34PM EDT | 2024-06-28 | 3.25 | 2.58 | 3.20 | +1.25 | +62.50% | 2 | 3 | 53.36% |
| ZS240719C00220000 | 2024-05-15 3:30PM EDT | 2024-07-19 | 4.27 | 4.00 | 4.20 | +0.77 | +22.00% | 17 | 345 | 50.28% |
| ZS240816C00220000 | 2024-05-15 3:31PM EDT | 2024-08-16 | 6.05 | 5.55 | 5.75 | +1.05 | +21.00% | 3 | 174 | 47.69% |
| ZS240920C00220000 | 2024-05-15 2:27PM EDT | 2024-09-20 | 9.72 | 9.05 | 9.35 | +2.07 | +27.06% | 24 | 275 | 50.26% |
| ZS241115C00220000 | 2024-05-14 3:54PM EDT | 2024-11-15 | 10.90 | 11.65 | 12.20 | 0.00 | - | 18 | 43 | 48.40% |
| ZS241220C00220000 | 2024-05-15 2:46PM EDT | 2024-12-20 | 15.65 | 15.00 | 15.30 | +2.40 | +18.11% | 13 | 871 | 50.25% |
| ZS250117C00220000 | 2024-05-15 3:16PM EDT | 2025-01-17 | 17.05 | 16.30 | 17.25 | +2.10 | +14.05% | 18 | 1,568 | 50.74% |
| ZS250321C00220000 | 2024-05-08 2:28PM EDT | 2025-03-21 | 18.55 | 20.15 | 20.70 | 0.00 | - | 2 | 3 | 50.18% |
| ZS250417C00220000 | 2024-05-15 11:32AM EDT | 2025-04-17 | 21.51 | 21.30 | 21.90 | +3.58 | +19.97% | 5 | 189 | 50.29% |
| ZS250620C00220000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 21.92 | 24.95 | 25.60 | 0.00 | - | 1 | 103 | 50.60% |
| ZS260116C00220000 | 2024-05-14 10:06AM EDT | 2026-01-16 | 33.10 | 34.60 | 36.30 | 0.00 | - | 1 | 305 | 51.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00220000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 37.85 | 37.90 | 39.90 | -6.45 | -14.56% | 1,400 | 94 | 85.55% |
| ZS240531P00220000 | 2024-05-13 1:38PM EDT | 2024-05-31 | 46.55 | 38.60 | 40.65 | 0.00 | - | 1 | 1 | 60.03% |
| ZS240621P00220000 | 2024-04-18 11:05AM EDT | 2024-06-21 | 39.40 | 40.50 | 41.55 | -5.38 | -12.01% | 7 | 687 | 52.89% |
| ZS240719P00220000 | 2024-05-15 12:00PM EDT | 2024-07-19 | 41.07 | 39.60 | 42.95 | -4.63 | -10.13% | 5 | 282 | 49.76% |
| ZS240816P00220000 | 2024-05-06 2:05PM EDT | 2024-08-16 | 46.45 | 41.45 | 42.85 | 0.00 | - | 1 | 107 | 41.32% |
| ZS240920P00220000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 47.95 | 43.35 | 45.75 | 0.00 | - | 2 | 80 | 43.98% |
| ZS241115P00220000 | 2024-04-29 1:50PM EDT | 2024-11-15 | 48.85 | 45.90 | 46.80 | 0.00 | - | 5 | 12 | 39.15% |
| ZS241220P00220000 | 2024-05-15 10:18AM EDT | 2024-12-20 | 49.00 | 46.70 | 49.40 | -2.45 | -4.76% | 1 | 256 | 41.16% |
| ZS250117P00220000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 51.30 | 47.05 | 49.85 | 0.00 | - | 3 | 393 | 39.60% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 2025-04-17 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 43.31% |
| ZS250620P00220000 | 2024-05-01 1:15PM EDT | 2025-06-20 | 59.08 | 53.30 | 54.85 | 0.00 | - | 1 | 49 | 38.14% |
| ZS260116P00220000 | 2024-05-07 12:38PM EDT | 2026-01-16 | 61.35 | 58.50 | 59.95 | 0.00 | - | 1 | 94 | 36.52% |
