La bourse ferme dans 2 h 47 min
CAC 40
7 609,13 +37,56 (+0,50 %) Euro Stoxx 50
4 902,95 +22,53 (+0,46 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0735 0,0000 (-0,00 %) Gold future
2 331,40 +2,40 (+0,10 %) Bitcoin EUR
60 714,84 -369,31 (-0,60 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240705C00100000 | 2024-06-13 1:47PM EDT | 100.00 | 81.63 | 0.00 | 0.00 | 0.00 | - | 22 | 11 | 0.00% |
| ZS240705C00140000 | 2024-06-14 2:52PM EDT | 140.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ZS240705C00145000 | 2024-06-10 3:03PM EDT | 145.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240705C00150000 | 2024-05-23 1:06PM EDT | 150.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ZS240705C00160000 | 2024-06-10 9:42AM EDT | 160.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZS240705C00165000 | 2024-06-17 1:44PM EDT | 165.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ZS240705C00170000 | 2024-06-13 11:50AM EDT | 170.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| ZS240705C00175000 | 2024-06-14 1:57PM EDT | 175.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ZS240705C00180000 | 2024-06-17 3:46PM EDT | 180.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 13 | 80 | 0.00% |
| ZS240705C00185000 | 2024-06-17 3:59PM EDT | 185.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 52 | 77 | 0.39% |
| ZS240705C00190000 | 2024-06-17 3:46PM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 3.13% |
| ZS240705C00195000 | 2024-06-17 3:57PM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 31 | 82 | 6.25% |
| ZS240705C00200000 | 2024-06-17 3:54PM EDT | 200.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 29 | 101 | 6.25% |
| ZS240705C00205000 | 2024-06-17 3:49PM EDT | 205.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| ZS240705C00210000 | 2024-06-14 10:06AM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 82 | 12.50% |
| ZS240705C00215000 | 2024-06-12 1:37PM EDT | 215.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| ZS240705C00220000 | 2024-06-11 3:59PM EDT | 220.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| ZS240705C00230000 | 2024-06-13 10:29AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 102 | 25.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240705P00120000 | 2024-06-03 10:25AM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ZS240705P00125000 | 2024-05-31 10:56AM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZS240705P00130000 | 2024-06-03 3:52PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ZS240705P00135000 | 2024-06-06 2:24PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| ZS240705P00140000 | 2024-06-05 12:23PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| ZS240705P00145000 | 2024-06-10 9:50AM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ZS240705P00150000 | 2024-06-13 9:41AM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| ZS240705P00155000 | 2024-06-13 3:37PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
| ZS240705P00160000 | 2024-06-17 12:40PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| ZS240705P00165000 | 2024-06-17 10:44AM EDT | 165.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| ZS240705P00170000 | 2024-06-17 3:35PM EDT | 170.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 16 | 137 | 6.25% |
| ZS240705P00175000 | 2024-06-17 3:59PM EDT | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 26 | 36 | 6.25% |
| ZS240705P00180000 | 2024-06-17 3:53PM EDT | 180.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 41 | 80 | 3.13% |
| ZS240705P00185000 | 2024-06-17 2:25PM EDT | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| ZS240705P00190000 | 2024-06-12 12:11PM EDT | 190.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZS240705P00195000 | 2024-06-12 1:56PM EDT | 195.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| ZS240705P00235000 | 2024-06-07 10:32AM EDT | 235.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
