La bourse est fermée
Dow Jones
37 948,01 -438,08 (-1,14 %) Nasdaq
15 786,20 -196,88 (-1,23 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 325,45 -2 431,68 (-4,14 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 21.45 | 22.95 | 23.80 | 0.00 | - | 2 | 11 | 54.00% |
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 155.00 | 16.85 | 18.25 | 19.35 | 0.00 | - | 2 | 2 | 52.81% |
| ZS240510C00160000 | 2024-04-19 2:40PM EDT | 160.00 | 11.99 | 13.80 | 15.45 | 0.00 | - | 2 | 3 | 52.76% |
| ZS240510C00165000 | 2024-04-23 1:22PM EDT | 165.00 | 14.70 | 10.15 | 10.40 | 0.00 | - | 2 | 3 | 47.36% |
| ZS240510C00167500 | 2024-04-25 11:05AM EDT | 167.50 | 9.45 | 8.50 | 8.75 | 0.00 | - | - | 4 | 47.58% |
| ZS240510C00170000 | 2024-04-30 1:02PM EDT | 170.00 | 6.85 | 6.80 | 7.05 | -4.08 | -37.33% | 4 | 6 | 45.89% |
| ZS240510C00172500 | 2024-04-30 12:56PM EDT | 172.50 | 5.25 | 5.45 | 5.65 | -4.90 | -48.28% | 22 | 21 | 45.34% |
| ZS240510C00175000 | 2024-04-30 12:56PM EDT | 175.00 | 4.10 | 4.25 | 4.45 | -3.15 | -43.45% | 25 | 45 | 44.93% |
| ZS240510C00177500 | 2024-04-30 2:56PM EDT | 177.50 | 3.35 | 3.25 | 3.45 | -2.90 | -46.40% | 52 | 64 | 44.70% |
| ZS240510C00180000 | 2024-04-30 3:25PM EDT | 180.00 | 2.60 | 2.46 | 2.68 | -2.60 | -50.00% | 66 | 68 | 45.02% |
| ZS240510C00182500 | 2024-04-30 12:10PM EDT | 182.50 | 2.49 | 1.83 | 2.06 | -1.45 | -36.80% | 2 | 13 | 45.39% |
| ZS240510C00185000 | 2024-04-30 3:08PM EDT | 185.00 | 1.48 | 1.40 | 1.53 | -1.85 | -55.56% | 32 | 55 | 45.31% |
| ZS240510C00187500 | 2024-04-30 12:12PM EDT | 187.50 | 1.38 | 1.03 | 1.23 | -0.94 | -40.52% | 15 | 24 | 46.78% |
| ZS240510C00190000 | 2024-04-30 3:14PM EDT | 190.00 | 0.82 | 0.75 | 0.85 | -0.98 | -54.44% | 25 | 167 | 46.00% |
| ZS240510C00192500 | 2024-04-30 1:01PM EDT | 192.50 | 0.58 | 0.54 | 0.64 | -0.92 | -61.33% | 1 | 26 | 46.63% |
| ZS240510C00195000 | 2024-04-30 3:20PM EDT | 195.00 | 0.43 | 0.42 | 0.46 | -0.71 | -62.28% | 76 | 149 | 46.78% |
| ZS240510C00197500 | 2024-04-30 1:27PM EDT | 197.50 | 0.31 | 0.30 | 0.35 | -0.47 | -60.26% | 14 | 9 | 47.61% |
| ZS240510C00200000 | 2024-04-30 2:08PM EDT | 200.00 | 0.25 | 0.20 | 0.33 | -0.36 | -59.02% | 18 | 497 | 50.49% |
| ZS240510C00202500 | 2024-04-30 10:24AM EDT | 202.50 | 0.22 | 0.12 | 0.32 | -0.27 | -55.10% | 1 | 9 | 53.52% |
| ZS240510C00205000 | 2024-04-29 3:57PM EDT | 205.00 | 0.35 | 0.04 | 0.35 | 0.00 | - | 2 | 168 | 51.95% |
| ZS240510C00210000 | 2024-04-29 9:32AM EDT | 210.00 | 0.22 | 0.03 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ZS240510C00215000 | 2024-04-25 10:38AM EDT | 215.00 | 0.21 | 0.00 | 0.74 | 0.00 | - | 2 | 42 | 71.00% |
| ZS240510C00220000 | 2024-04-30 1:15PM EDT | 220.00 | 0.10 | 0.00 | 0.07 | -0.06 | -37.50% | 20 | 102 | 55.08% |
| ZS240510C00225000 | 2024-04-12 3:27PM EDT | 225.00 | 0.40 | 0.00 | 0.47 | 0.00 | - | 8 | 9 | 76.56% |
| ZS240510C00230000 | 2024-04-05 3:47PM EDT | 230.00 | 0.44 | 0.00 | 0.43 | 0.00 | - | 2 | 4 | 80.66% |
| ZS240510C00235000 | 2024-04-18 11:39AM EDT | 235.00 | 0.11 | 0.00 | 0.73 | 0.00 | - | 1 | 5 | 93.26% |
| ZS240510C00240000 | 2024-04-01 9:30AM EDT | 240.00 | 0.74 | 0.00 | 0.43 | 0.00 | - | - | 2 | 90.53% |
| ZS240510C00245000 | 2024-03-28 11:39AM EDT | 245.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 97.36% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00120000 | 2024-04-18 3:02PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZS240510P00125000 | 2024-04-01 1:11PM EDT | 125.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | - | 1 | 98.93% |
| ZS240510P00140000 | 2024-04-19 11:00AM EDT | 140.00 | 0.41 | 0.00 | 0.67 | 0.00 | - | 2 | 2 | 70.90% |
| ZS240510P00145000 | 2024-04-30 1:04PM EDT | 145.00 | 0.14 | 0.14 | 0.37 | -0.44 | -75.86% | 8 | 28 | 57.91% |
| ZS240510P00150000 | 2024-04-30 2:44PM EDT | 150.00 | 0.28 | 0.24 | 0.35 | -0.38 | -57.58% | 38 | 11 | 50.00% |
| ZS240510P00152500 | 2024-04-30 3:24PM EDT | 152.50 | 0.43 | 0.38 | 0.45 | -0.23 | -34.85% | 20 | 1 | 49.66% |
| ZS240510P00155000 | 2024-04-30 3:22PM EDT | 155.00 | 0.63 | 0.56 | 0.62 | +0.32 | +103.23% | 26 | 33 | 48.39% |
| ZS240510P00157500 | 2024-04-30 1:02PM EDT | 157.50 | 0.86 | 0.78 | 0.86 | +0.43 | +100.00% | 2 | 16 | 47.31% |
| ZS240510P00160000 | 2024-04-30 3:15PM EDT | 160.00 | 1.12 | 1.10 | 1.18 | +0.52 | +86.67% | 5 | 69 | 46.27% |
| ZS240510P00162500 | 2024-04-30 2:08PM EDT | 162.50 | 1.50 | 1.53 | 1.61 | +0.67 | +80.72% | 7 | 23 | 45.36% |
| ZS240510P00165000 | 2024-04-30 3:22PM EDT | 165.00 | 2.22 | 2.08 | 2.19 | +1.06 | +91.38% | 16 | 56 | 44.73% |
| ZS240510P00167500 | 2024-04-30 12:20PM EDT | 167.50 | 2.48 | 2.77 | 2.94 | +0.86 | +53.09% | 2 | 17 | 44.29% |
| ZS240510P00170000 | 2024-04-30 1:06PM EDT | 170.00 | 3.82 | 3.75 | 3.95 | +1.70 | +80.19% | 28 | 95 | 44.61% |
| ZS240510P00172500 | 2024-04-30 3:22PM EDT | 172.50 | 5.02 | 4.80 | 5.00 | +2.30 | +84.56% | 17 | 17 | 43.67% |
| ZS240510P00175000 | 2024-04-30 1:02PM EDT | 175.00 | 6.20 | 6.10 | 6.30 | +2.20 | +55.00% | 56 | 128 | 43.26% |
| ZS240510P00177500 | 2024-04-30 12:32PM EDT | 177.50 | 7.40 | 7.65 | 7.85 | +2.55 | +52.58% | 83 | 77 | 43.41% |
| ZS240510P00180000 | 2024-04-30 12:49PM EDT | 180.00 | 9.60 | 9.30 | 9.55 | +3.60 | +60.00% | 52 | 34 | 43.34% |
| ZS240510P00182500 | 2024-04-29 1:10PM EDT | 182.50 | 7.60 | 11.10 | 11.40 | 0.00 | - | 4 | 14 | 43.21% |
| ZS240510P00185000 | 2024-04-30 2:58PM EDT | 185.00 | 13.43 | 13.15 | 13.60 | +3.46 | +34.70% | 2 | 136 | 45.56% |
| ZS240510P00190000 | 2024-04-26 3:24PM EDT | 190.00 | 13.55 | 16.80 | 17.85 | 0.00 | - | 36 | 59 | 45.22% |
| ZS240510P00195000 | 2024-04-26 3:24PM EDT | 195.00 | 18.01 | 21.60 | 22.85 | 0.00 | - | 4 | 27 | 53.71% |
| ZS240510P00200000 | 2024-04-24 12:41PM EDT | 200.00 | 23.84 | 26.80 | 27.75 | 0.00 | - | 3 | 5 | 59.67% |
| ZS240510P00205000 | 2024-04-05 10:17AM EDT | 205.00 | 23.33 | 30.85 | 33.45 | 0.00 | - | 2 | 0 | 80.13% |
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 210.00 | 35.50 | 35.90 | 38.30 | 0.00 | - | 3 | 1 | 85.25% |
