Deutsche Märkte öffnen in 5 Stunden 43 Minuten
Nikkei 225
38.590,73 +205,00 (+0,53%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.713,54 +4.156,85 (+7,35%) CMC Crypto 200
1.393,14 +125,20 (+9,87%) 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:240.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00240000 | 2024-05-10 2:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 741 | 121.88% |
| ZS240524C00240000 | 2024-04-24 2:18PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.57 | 0.00 | - | 2 | 11 | 91.60% |
| ZS240531C00240000 | 2024-05-10 12:12PM EDT | 2024-05-31 | 0.43 | 0.30 | 0.64 | 0.00 | - | 1 | 31 | 74.85% |
| ZS240607C00240000 | 2024-05-07 1:46PM EDT | 2024-06-07 | 0.90 | 0.66 | 0.90 | 0.00 | - | 1 | 2 | 68.85% |
| ZS240614C00240000 | 2024-05-13 9:37AM EDT | 2024-06-14 | 0.84 | 0.82 | 2.11 | 0.00 | - | 1 | 2 | 69.36% |
| ZS240621C00240000 | 2024-05-15 11:56AM EDT | 2024-06-21 | 1.29 | 1.05 | 1.12 | +0.51 | +65.38% | 9 | 1,029 | 58.25% |
| ZS240719C00240000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 1.87 | 1.68 | 2.01 | +0.32 | +20.65% | 15 | 207 | 51.05% |
| ZS240816C00240000 | 2024-05-14 12:28PM EDT | 2024-08-16 | 2.82 | 2.68 | 2.99 | +0.53 | +23.14% | 1 | 72 | 47.71% |
| ZS240920C00240000 | 2024-05-14 3:02PM EDT | 2024-09-20 | 4.68 | 5.35 | 5.65 | 0.00 | - | 1 | 267 | 50.13% |
| ZS241115C00240000 | 2024-05-13 10:20AM EDT | 2024-11-15 | 6.56 | 7.70 | 8.35 | 0.00 | - | 1 | 4 | 48.62% |
| ZS241220C00240000 | 2024-05-02 3:53PM EDT | 2024-12-20 | 9.85 | 10.40 | 10.65 | 0.00 | - | 16 | 221 | 49.46% |
| ZS250117C00240000 | 2024-05-15 10:48AM EDT | 2025-01-17 | 11.90 | 11.50 | 11.80 | +1.30 | +12.26% | 3 | 1,297 | 48.79% |
| ZS250321C00240000 | 2024-05-08 3:35PM EDT | 2025-03-21 | 12.70 | 15.15 | 15.55 | 0.00 | - | - | 1 | 49.76% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 2025-04-17 | 13.40 | 16.30 | 16.65 | 0.00 | - | 3 | 182 | 49.42% |
| ZS250620C00240000 | 2024-05-09 12:19PM EDT | 2025-06-20 | 17.05 | 19.60 | 20.10 | 0.00 | - | 1 | 187 | 50.09% |
| ZS260116C00240000 | 2024-05-14 3:52PM EDT | 2026-01-16 | 27.40 | 28.70 | 30.70 | 0.00 | - | 1 | 411 | 51.02% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00240000 | 2024-05-15 3:12PM EDT | 2024-05-17 | 56.00 | 57.65 | 60.00 | -8.27 | -12.87% | 5,970 | 248 | 252.83% |
| ZS240621P00240000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 64.49 | 58.15 | 59.80 | 0.00 | - | 2 | 898 | 56.35% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 71.67 | 58.60 | 60.45 | 0.00 | - | 4 | 94 | 48.04% |
| ZS240816P00240000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 61.55 | 59.50 | 60.50 | 0.00 | - | 12 | 68 | 40.48% |
| ZS240920P00240000 | 2024-04-15 1:19PM EDT | 2024-09-20 | 65.15 | 60.35 | 62.20 | 0.00 | - | 1 | 104 | 42.05% |
| ZS241220P00240000 | 2024-05-15 1:35PM EDT | 2024-12-20 | 63.70 | 62.40 | 64.95 | -5.70 | -8.21% | 2 | 117 | 39.40% |
| ZS250117P00240000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 69.59 | 63.45 | 65.90 | 0.00 | - | 1 | 219 | 39.21% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 2025-03-21 | 68.25 | 65.85 | 67.65 | 0.00 | - | - | 1 | 38.28% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 2025-04-17 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 32.45% |
| ZS260116P00240000 | 2024-04-17 1:12PM EDT | 2026-01-16 | 79.25 | 72.45 | 75.45 | 0.00 | - | 7 | 67 | 36.66% |
