La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 863,78 -1 368,99 (-2,27 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-04-22 3:17PM EDT | 150.00 | 22.16 | 26.05 | 29.00 | 0.00 | - | 14 | 14 | 77.93% |
| ZS240503C00160000 | 2024-04-26 3:39PM EDT | 160.00 | 17.60 | 16.45 | 18.00 | -18.10 | -50.70% | 35 | 20 | 64.21% |
| ZS240503C00162500 | 2024-04-22 11:25AM EDT | 162.50 | 8.20 | 13.50 | 15.60 | 0.00 | - | 1 | 3 | 59.01% |
| ZS240503C00165000 | 2024-04-22 10:59AM EDT | 165.00 | 15.00 | 12.55 | 13.95 | +8.32 | +124.55% | 2 | 28 | 54.22% |
| ZS240503C00167500 | 2024-04-26 12:53PM EDT | 167.50 | 11.26 | 9.85 | 12.15 | -0.49 | -4.17% | 1 | 34 | 50.27% |
| ZS240503C00170000 | 2024-04-26 1:36PM EDT | 170.00 | 9.77 | 8.70 | 9.05 | +2.22 | +29.40% | 2 | 126 | 49.15% |
| ZS240503C00172500 | 2024-04-26 11:12AM EDT | 172.50 | 8.25 | 6.95 | 7.80 | +2.20 | +36.36% | 31 | 65 | 53.99% |
| ZS240503C00175000 | 2024-04-26 3:44PM EDT | 175.00 | 5.40 | 5.40 | 5.60 | +0.70 | +14.89% | 163 | 108 | 46.29% |
| ZS240503C00177500 | 2024-04-26 3:48PM EDT | 177.50 | 4.33 | 4.15 | 4.20 | +0.88 | +25.51% | 217 | 268 | 45.14% |
| ZS240503C00180000 | 2024-04-26 3:48PM EDT | 180.00 | 3.20 | 2.93 | 3.15 | +0.70 | +28.00% | 134 | 363 | 45.34% |
| ZS240503C00182500 | 2024-04-26 3:57PM EDT | 182.50 | 2.20 | 2.14 | 2.27 | +0.37 | +20.22% | 595 | 352 | 45.09% |
| ZS240503C00185000 | 2024-04-26 3:57PM EDT | 185.00 | 1.57 | 1.51 | 1.59 | +0.23 | +17.16% | 1,243 | 161 | 44.90% |
| ZS240503C00187500 | 2024-04-26 3:54PM EDT | 187.50 | 1.14 | 0.98 | 1.12 | +0.24 | +26.67% | 79 | 75 | 45.31% |
| ZS240503C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 0.72 | 0.70 | 0.77 | +0.05 | +7.46% | 125 | 303 | 45.65% |
| ZS240503C00192500 | 2024-04-26 3:58PM EDT | 192.50 | 0.50 | 0.45 | 0.53 | +0.05 | +11.11% | 65 | 39 | 46.24% |
| ZS240503C00195000 | 2024-04-26 3:49PM EDT | 195.00 | 0.33 | 0.31 | 0.36 | +0.01 | +3.13% | 53 | 175 | 46.78% |
| ZS240503C00197500 | 2024-04-26 1:25PM EDT | 197.50 | 0.28 | 0.10 | 0.27 | +0.05 | +21.74% | 6 | 23 | 48.34% |
| ZS240503C00200000 | 2024-04-26 2:37PM EDT | 200.00 | 0.16 | 0.09 | 0.22 | +0.01 | +6.67% | 8 | 153 | 50.68% |
| ZS240503C00202500 | 2024-04-26 1:03PM EDT | 202.50 | 0.10 | 0.04 | 0.22 | -0.02 | -16.67% | 14 | 32 | 50.00% |
| ZS240503C00205000 | 2024-04-26 3:52PM EDT | 205.00 | 0.10 | 0.03 | 0.14 | +0.02 | +25.00% | 10 | 913 | 50.39% |
| ZS240503C00210000 | 2024-04-26 12:18PM EDT | 210.00 | 0.05 | 0.01 | 0.06 | -0.04 | -44.44% | 29 | 118 | 50.98% |
| ZS240503C00215000 | 2024-04-24 2:53PM EDT | 215.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 16 | 50 | 66.99% |
| ZS240503C00220000 | 2024-04-26 11:25AM EDT | 220.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 20 | 129 | 61.72% |
| ZS240503C00225000 | 2024-04-19 9:49AM EDT | 225.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 89.45% |
| ZS240503C00230000 | 2024-04-16 3:40PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 83.98% |
| ZS240503C00235000 | 2024-04-22 9:43AM EDT | 235.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 102.54% |
| ZS240503C00240000 | 2024-04-09 9:36AM EDT | 240.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 108.79% |
| ZS240503C00245000 | 2024-03-27 2:35PM EDT | 245.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 114.84% |
| ZS240503C00255000 | 2024-03-26 3:16PM EDT | 255.00 | 0.36 | 0.00 | 0.63 | 0.00 | - | 7 | 7 | 130.86% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00130000 | 2024-04-26 12:33PM EDT | 130.00 | 0.01 | 0.00 | 0.50 | -0.05 | -83.33% | 2 | 1 | 115.82% |
| ZS240503P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.19 | 0.00 | 0.39 | 0.00 | - | 150 | 150 | 99.41% |
| ZS240503P00140000 | 2024-04-22 11:58AM EDT | 140.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 41 | 91.60% |
| ZS240503P00145000 | 2024-04-25 11:32AM EDT | 145.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 55 | 94 | 68.36% |
| ZS240503P00150000 | 2024-04-26 11:10AM EDT | 150.00 | 0.09 | 0.02 | 0.19 | -0.01 | -10.00% | 6 | 58 | 58.98% |
| ZS240503P00155000 | 2024-04-26 3:03PM EDT | 155.00 | 0.13 | 0.06 | 0.20 | -0.07 | -35.00% | 191 | 109 | 50.68% |
| ZS240503P00157500 | 2024-04-25 2:44PM EDT | 157.50 | 0.29 | 0.10 | 0.26 | 0.00 | - | 216 | 208 | 51.86% |
| ZS240503P00160000 | 2024-04-26 3:10PM EDT | 160.00 | 0.29 | 0.30 | 0.49 | -0.21 | -42.00% | 65 | 98 | 50.73% |
| ZS240503P00162500 | 2024-04-26 3:56PM EDT | 162.50 | 0.50 | 0.47 | 0.54 | -0.42 | -45.65% | 67 | 37 | 48.39% |
| ZS240503P00165000 | 2024-04-26 2:40PM EDT | 165.00 | 0.74 | 0.68 | 1.37 | -0.49 | -39.84% | 27 | 170 | 51.27% |
| ZS240503P00167500 | 2024-04-26 3:11PM EDT | 167.50 | 1.06 | 1.07 | 1.24 | -0.60 | -36.14% | 136 | 63 | 47.17% |
| ZS240503P00170000 | 2024-04-26 3:40PM EDT | 170.00 | 1.66 | 1.40 | 1.81 | -0.75 | -31.12% | 555 | 300 | 46.75% |
| ZS240503P00172500 | 2024-04-26 1:18PM EDT | 172.50 | 1.97 | 2.29 | 2.63 | -1.38 | -41.19% | 70 | 156 | 47.11% |
| ZS240503P00175000 | 2024-04-26 3:40PM EDT | 175.00 | 3.31 | 3.20 | 3.35 | -0.97 | -22.66% | 183 | 326 | 44.19% |
| ZS240503P00177500 | 2024-04-26 3:53PM EDT | 177.50 | 4.11 | 4.40 | 4.50 | -1.47 | -26.34% | 239 | 144 | 43.63% |
| ZS240503P00180000 | 2024-04-26 3:58PM EDT | 180.00 | 5.82 | 5.70 | 5.95 | -1.60 | -21.56% | 111 | 173 | 43.76% |
| ZS240503P00182500 | 2024-04-26 11:47AM EDT | 182.50 | 6.70 | 7.30 | 7.60 | -2.79 | -29.40% | 18 | 65 | 43.73% |
| ZS240503P00185000 | 2024-04-26 12:48PM EDT | 185.00 | 8.53 | 9.10 | 9.50 | -2.17 | -20.28% | 4 | 193 | 44.39% |
| ZS240503P00187500 | 2024-04-25 12:12PM EDT | 187.50 | 13.43 | 10.90 | 12.50 | 0.00 | - | 1 | 21 | 58.11% |
| ZS240503P00190000 | 2024-04-26 2:46PM EDT | 190.00 | 13.36 | 12.75 | 13.75 | -1.88 | -12.34% | 14 | 40 | 46.22% |
| ZS240503P00195000 | 2024-04-24 9:51AM EDT | 195.00 | 18.50 | 17.20 | 18.55 | +3.25 | +21.31% | 24 | 65 | 53.00% |
| ZS240503P00200000 | 2024-04-26 3:19PM EDT | 200.00 | 22.51 | 22.40 | 23.35 | -9.53 | -29.74% | 1 | 11 | 57.23% |
| ZS240503P00202500 | 2024-04-22 1:40PM EDT | 202.50 | 32.50 | 25.05 | 26.50 | 0.00 | - | 1 | 1 | 59.08% |
| ZS240503P00205000 | 2024-04-26 11:46AM EDT | 205.00 | 27.52 | 27.10 | 28.70 | +7.29 | +36.04% | 1 | 1 | 76.07% |
| ZS240503P00220000 | 2024-04-04 9:34AM EDT | 220.00 | 32.33 | 42.20 | 43.70 | 0.00 | - | 4 | 0 | 102.05% |
| ZS240503P00230000 | 2024-04-02 2:57PM EDT | 230.00 | 41.38 | 51.55 | 54.00 | 0.00 | - | - | 0 | 126.56% |
