La bourse ferme dans 7 h 10 min
CAC 40
8 057,72 -7,43 (-0,09 %) Euro Stoxx 50
4 966,54 -14,55 (-0,29 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0699 -0,0026 (-0,25 %) Gold future
2 328,20 -29,50 (-1,25 %) 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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00130000 | 2024-04-26 1:05PM EDT | 130.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531C00145000 | 2024-04-15 3:07PM EDT | 145.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240531C00160000 | 2024-04-29 2:32PM EDT | 160.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZS240531C00165000 | 2024-04-29 2:34PM EDT | 165.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ZS240531C00170000 | 2024-04-29 2:34PM EDT | 170.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS240531C00175000 | 2024-04-29 1:40PM EDT | 175.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS240531C00180000 | 2024-04-29 10:15AM EDT | 180.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| ZS240531C00185000 | 2024-04-29 1:25PM EDT | 185.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZS240531C00190000 | 2024-04-23 2:32PM EDT | 190.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS240531C00195000 | 2024-04-29 3:55PM EDT | 195.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS240531C00200000 | 2024-04-29 2:50PM EDT | 200.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZS240531C00205000 | 2024-04-29 2:51PM EDT | 205.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZS240531C00210000 | 2024-04-29 3:56PM EDT | 210.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS240531C00215000 | 2024-04-29 1:10PM EDT | 215.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS240531C00220000 | 2024-04-29 1:44PM EDT | 220.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZS240531C00225000 | 2024-04-23 2:46PM EDT | 225.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240531C00230000 | 2024-04-29 10:17AM EDT | 230.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240531C00235000 | 2024-04-18 2:40PM EDT | 235.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS240531C00240000 | 2024-04-23 1:44PM EDT | 240.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ZS240531C00250000 | 2024-04-15 3:04PM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00105000 | 2024-04-24 11:42AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240531P00125000 | 2024-04-29 2:32PM EDT | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240531P00130000 | 2024-04-22 11:34AM EDT | 130.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS240531P00135000 | 2024-04-29 12:51PM EDT | 135.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240531P00140000 | 2024-04-24 1:13PM EDT | 140.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240531P00145000 | 2024-04-26 12:25PM EDT | 145.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS240531P00150000 | 2024-04-26 11:38AM EDT | 150.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS240531P00155000 | 2024-04-29 12:54PM EDT | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240531P00160000 | 2024-04-29 12:55PM EDT | 160.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS240531P00165000 | 2024-04-29 3:10PM EDT | 165.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240531P00170000 | 2024-04-29 3:49PM EDT | 170.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZS240531P00175000 | 2024-04-26 2:22PM EDT | 175.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZS240531P00180000 | 2024-04-29 10:08AM EDT | 180.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240531P00185000 | 2024-04-25 12:05PM EDT | 185.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240531P00190000 | 2024-04-25 10:51AM EDT | 190.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240531P00195000 | 2024-04-16 10:20AM EDT | 195.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531P00200000 | 2024-04-17 11:32AM EDT | 200.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531P00205000 | 2024-04-26 11:46AM EDT | 205.00 | 29.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531P00210000 | 2024-04-15 3:36PM EDT | 210.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240531P00220000 | 2024-04-23 12:19PM EDT | 220.00 | 43.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
