Marchés français ouverture 6 h 13 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 626,46 +552,48 (+1,45 %) EUR/USD
1,0781 -0,0003 (-0,03 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 302,91 +1 305,61 (+2,29 %)
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’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.03 | 0.00 | - | 5 | 15 | 75.00 | 0.02 | 0.00 | - | 1 | 301 |
| 89.85 | 0.00 | - | - | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 18 |
| 72.00 | 0.00 | - | 6 | 6 | 85.00 | 0.01 | 0.00 | - | 2 | 27 |
| 151.47 | 0.00 | - | 1 | 2 | 90.00 | 0.06 | 0.00 | - | 52 | 28 |
| - | - | - | - | - | 95.00 | 0.07 | 0.00 | - | 10 | 16 |
| 95.69 | 0.00 | - | 2 | 15 | 100.00 | 0.10 | 0.00 | - | 1 | 112 |
| 106.55 | 0.00 | - | 1 | 1 | 105.00 | 0.60 | 0.00 | - | 1 | 69 |
| 83.08 | 0.00 | - | 1 | 2 | 110.00 | 0.04 | -0.03 | -42.86% | 20 | 4 |
| 55.02 | 0.00 | - | 1 | 14 | 115.00 | 0.15 | 0.00 | - | 255 | 259 |
| 52.80 | 0.00 | - | 2 | 15 | 120.00 | 0.08 | 0.00 | - | 10 | 68 |
| 60.45 | 0.00 | - | 2 | 7 | 125.00 | 0.20 | 0.00 | - | 1 | 23 |
| 50.27 | 0.00 | - | 4 | 22 | 130.00 | 0.08 | 0.00 | - | 38 | 869 |
| 40.13 | 0.00 | - | 1 | 23 | 135.00 | 0.11 | 0.00 | - | 3 | 1,010 |
| 34.96 | 0.00 | - | 1 | 52 | 140.00 | 0.11 | -0.06 | -35.29% | 15 | 450 |
| 56.85 | 0.00 | - | 14 | 36 | 145.00 | 0.15 | -0.10 | -40.00% | 852 | 987 |
| 22.78 | -4.38 | -16.13% | 11 | 53 | 150.00 | 0.19 | -0.41 | -68.33% | 385 | 1,191 |
| 22.85 | 0.00 | - | - | 34 | 152.50 | 0.33 | -0.52 | -61.18% | 11 | 73 |
| 22.50 | 0.00 | - | 1 | 11 | 155.00 | 0.38 | -0.77 | -66.96% | 298 | 525 |
| 18.96 | 0.00 | - | - | 4 | 157.50 | 0.55 | -0.99 | -64.29% | 155 | 139 |
| 13.48 | +1.08 | +8.71% | 5 | 120 | 160.00 | 0.86 | -0.99 | -53.51% | 356 | 1,743 |
| 11.06 | +1.06 | +10.60% | 4 | 12 | 162.50 | 1.40 | -1.08 | -43.55% | 269 | 468 |
| 8.35 | -1.20 | -12.57% | 3 | 79 | 165.00 | 2.00 | -1.25 | -38.46% | 1,252 | 947 |
| 7.15 | -0.55 | -7.14% | 72 | 125 | 167.50 | 2.79 | -1.41 | -33.57% | 1,257 | 1,161 |
| 5.72 | +0.12 | +2.14% | 229 | 439 | 170.00 | 3.55 | -1.77 | -33.27% | 2,538 | 3,639 |
| 4.25 | -1.10 | -20.56% | 634 | 430 | 172.50 | 4.95 | -1.65 | -25.00% | 760 | 590 |
| 3.28 | -1.02 | -23.72% | 387 | 1,067 | 175.00 | 6.30 | -2.12 | -25.18% | 192 | 1,231 |
| 2.14 | -1.46 | -40.56% | 340 | 610 | 177.50 | 7.91 | -2.84 | -26.42% | 35 | 461 |
| 1.54 | -1.27 | -45.20% | 670 | 924 | 180.00 | 9.50 | -2.63 | -21.68% | 233 | 1,218 |
| 1.12 | -0.74 | -39.78% | 308 | 277 | 182.50 | 10.92 | -0.11 | -1.00% | 1 | 74 |
| 0.95 | -0.51 | -34.93% | 1,253 | 3,338 | 185.00 | 14.16 | -2.21 | -13.50% | 10 | 1,466 |
| 0.59 | -0.66 | -52.80% | 526 | 185 | 187.50 | 14.51 | 0.00 | - | 1 | 6 |
| 0.34 | -0.51 | -60.00% | 61 | 1,171 | 190.00 | 18.72 | +1.92 | +11.43% | 16 | 1,050 |
| 0.25 | -0.55 | -68.75% | 383 | 110 | 192.50 | 15.92 | 0.00 | - | 4 | 1 |
| 0.19 | -0.39 | -67.24% | 19 | 675 | 195.00 | 23.77 | +5.91 | +33.09% | 10 | 452 |
| 0.19 | +0.01 | +5.56% | 5 | 12 | 197.50 | - | - | - | - | - |
| 0.14 | -0.22 | -61.11% | 79 | 1,552 | 200.00 | 26.45 | 0.00 | - | 1 | 844 |
| 0.07 | -0.14 | -66.67% | 6 | 77 | 205.00 | - | - | - | - | - |
| 0.03 | -0.19 | -86.36% | 87 | 1,102 | 210.00 | 35.79 | 0.00 | - | 1 | 277 |
| 0.05 | -0.09 | -64.29% | 5 | 25 | 215.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 5 | 2,889 | 220.00 | 48.16 | +5.16 | +12.00% | 10 | 94 |
| 0.26 | 0.00 | - | 1 | 10 | 225.00 | 53.18 | +0.01 | +0.02% | 10 | 0 |
| 0.07 | 0.00 | - | 4 | 2,266 | 230.00 | 60.05 | -2.75 | -4.38% | 440 | 58 |
| 0.32 | 0.00 | - | - | 5 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 741 | 240.00 | 70.05 | -3.45 | -4.69% | 440 | 248 |
| 0.03 | +0.03 | - | - | 5 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 1,488 | 250.00 | 62.25 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 11 | 538 | 260.00 | 79.35 | 0.00 | - | 13 | 0 |
| 0.30 | 0.00 | - | 1 | 312 | 270.00 | 83.67 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 4 | 228 | 280.00 | 93.69 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 1 | 291 | 290.00 | 55.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 560 | 300.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 44 | 310.00 | 101.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 112 | 320.00 | 73.45 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 73 | 330.00 | 83.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 97 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 34 | 350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 866 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 87 | 370.00 | 147.85 | 0.00 | - | 1 | 0 |
