La bourse ferme dans 7 h 19 min
CAC 40
8 057,06 -8,09 (-0,10 %) Euro Stoxx 50
4 964,74 -16,35 (-0,33 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0705 -0,0020 (-0,18 %) Gold future
2 328,50 -29,20 (-1,24 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00110000 | 2024-04-16 10:33AM EDT | 110.00 | 65.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240524C00140000 | 2024-04-26 12:07PM EDT | 140.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZS240524C00145000 | 2024-04-26 12:07PM EDT | 145.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 150.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240524C00155000 | 2024-04-23 3:59PM EDT | 155.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240524C00160000 | 2024-04-25 2:52PM EDT | 160.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524C00165000 | 2024-04-29 12:00PM EDT | 165.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240524C00170000 | 2024-04-29 12:00PM EDT | 170.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240524C00175000 | 2024-04-24 1:52PM EDT | 175.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240524C00180000 | 2024-04-29 2:32PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS240524C00185000 | 2024-04-29 2:32PM EDT | 185.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS240524C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS240524C00195000 | 2024-04-29 3:59PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS240524C00200000 | 2024-04-29 2:09PM EDT | 200.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZS240524C00205000 | 2024-04-26 12:44PM EDT | 205.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS240524C00210000 | 2024-04-29 11:59AM EDT | 210.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240524C00215000 | 2024-04-29 11:48AM EDT | 215.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240524C00220000 | 2024-04-26 10:46AM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240524C00225000 | 2024-04-24 1:09PM EDT | 225.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 230.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240524C00235000 | 2024-04-15 2:10PM EDT | 235.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS240524C00240000 | 2024-04-24 2:18PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240524C00245000 | 2024-04-24 3:35PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240524C00255000 | 2024-04-04 9:30AM EDT | 255.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00105000 | 2024-04-22 11:47AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS240524P00130000 | 2024-04-19 12:27PM EDT | 130.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240524P00135000 | 2024-04-08 2:15PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240524P00140000 | 2024-04-29 3:43PM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240524P00145000 | 2024-04-29 3:42PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240524P00150000 | 2024-04-29 3:05PM EDT | 150.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240524P00155000 | 2024-04-29 3:43PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS240524P00160000 | 2024-04-29 3:36PM EDT | 160.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS240524P00165000 | 2024-04-29 3:42PM EDT | 165.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZS240524P00170000 | 2024-04-29 3:10PM EDT | 170.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZS240524P00175000 | 2024-04-29 3:02PM EDT | 175.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS240524P00180000 | 2024-04-29 11:43AM EDT | 180.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524P00185000 | 2024-04-29 2:07PM EDT | 185.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240524P00190000 | 2024-04-29 2:07PM EDT | 190.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240524P00195000 | 2024-04-18 9:50AM EDT | 195.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524P00200000 | 2024-04-25 12:29PM EDT | 200.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240524P00205000 | 2024-04-08 12:07PM EDT | 205.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 210.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 250.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
