Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.842,80 +284,69 (+0,72%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%) CMC Crypto 200
1.378,53 +110,58 (+8,72%) Nasdaq Compositive
16.734,76 +223,58 (+1,35%) S&P 500
5.302,12 +55,44 (+1,06%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Strike:230.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00230000 | 2024-05-14 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 2,286 | 94.53% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 2024-05-24 | 0.21 | 0.01 | 0.58 | 0.00 | - | 1 | 6 | 73.73% |
| ZS240531C00230000 | 2024-05-15 1:41PM EDT | 2024-05-31 | 1.05 | 0.80 | 1.06 | +0.30 | +40.00% | 7 | 47 | 70.92% |
| ZS240614C00230000 | 2024-05-10 3:02PM EDT | 2024-06-14 | 1.11 | 1.50 | 1.73 | 0.00 | - | - | 4 | 60.14% |
| ZS240621C00230000 | 2024-05-15 1:55PM EDT | 2024-06-21 | 1.92 | 1.84 | 1.96 | +0.54 | +39.13% | 51 | 1,949 | 56.76% |
| ZS240719C00230000 | 2024-05-15 1:24PM EDT | 2024-07-19 | 3.00 | 2.94 | 3.10 | +0.65 | +27.66% | 11 | 255 | 49.86% |
| ZS240816C00230000 | 2024-05-10 3:03PM EDT | 2024-08-16 | 3.75 | 4.20 | 4.40 | +0.63 | +20.19% | 1 | 214 | 47.06% |
| ZS240920C00230000 | 2024-05-15 11:18AM EDT | 2024-09-20 | 7.02 | 7.40 | 7.65 | +1.02 | +17.00% | 1 | 154 | 49.91% |
| ZS241115C00230000 | 2024-05-08 10:02AM EDT | 2024-11-15 | 8.63 | 10.05 | 10.50 | 0.00 | - | 1 | 3 | 48.08% |
| ZS241220C00230000 | 2024-05-13 2:42PM EDT | 2024-12-20 | 10.81 | 12.95 | 13.20 | 0.00 | - | 5 | 316 | 49.36% |
| ZS250117C00230000 | 2024-05-15 1:47PM EDT | 2025-01-17 | 14.45 | 14.20 | 14.85 | +1.95 | +15.60% | 18 | 2,918 | 49.44% |
| ZS250321C00230000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 15.94 | 18.00 | 18.90 | 0.00 | - | 1 | 6 | 50.45% |
| ZS250417C00230000 | 2024-05-07 10:37AM EDT | 2025-04-17 | 17.38 | 19.00 | 19.65 | 0.00 | - | 4 | 173 | 49.49% |
| ZS250620C00230000 | 2024-05-06 10:53AM EDT | 2025-06-20 | 22.16 | 22.85 | 23.25 | 0.00 | - | 1 | 61 | 50.18% |
| ZS260116C00230000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 31.65 | 32.35 | 34.70 | +2.96 | +10.32% | 1 | 127 | 51.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00230000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 47.35 | 45.75 | 48.60 | -6.85 | -12.64% | 750 | 58 | 120.31% |
| ZS240621P00230000 | 2024-05-13 11:36AM EDT | 2024-06-21 | 56.20 | 48.30 | 48.85 | 0.00 | - | 1 | 631 | 53.71% |
| ZS240719P00230000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 53.40 | 47.95 | 49.55 | 0.00 | - | 37 | 273 | 46.77% |
| ZS240816P00230000 | 2024-05-15 1:32PM EDT | 2024-08-16 | 50.00 | 49.60 | 51.65 | -7.62 | -13.22% | 4 | 122 | 47.91% |
| ZS240920P00230000 | 2024-05-13 3:16PM EDT | 2024-09-20 | 57.90 | 51.20 | 52.50 | 0.00 | - | 1 | 92 | 43.57% |
| ZS241115P00230000 | 2024-05-13 11:36AM EDT | 2024-11-15 | 59.60 | 52.55 | 53.80 | 0.00 | - | 1 | 2 | 39.61% |
| ZS241220P00230000 | 2024-05-14 2:03PM EDT | 2024-12-20 | 59.65 | 54.60 | 55.40 | 0.00 | - | 5 | 72 | 39.77% |
| ZS250117P00230000 | 2024-05-13 11:47AM EDT | 2025-01-17 | 61.55 | 54.10 | 56.10 | 0.00 | - | 3 | 1,575 | 38.83% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 2025-04-17 | 62.65 | 57.90 | 60.10 | 0.00 | - | 9 | 157 | 39.66% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 37.06% |
