La bourse ferme dans 2 h 38 min
CAC 40
7 601,84 +30,27 (+0,40 %) Euro Stoxx 50
4 896,09 +15,67 (+0,32 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0730 -0,0006 (-0,05 %) Gold future
2 335,50 +6,50 (+0,28 %) Bitcoin EUR
60 660,32 -417,54 (-0,68 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240712C00140000 | 2024-06-14 2:52PM EDT | 140.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ZS240712C00145000 | 2024-06-03 12:53PM EDT | 145.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZS240712C00150000 | 2024-06-06 1:30PM EDT | 150.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS240712C00155000 | 2024-06-11 3:58PM EDT | 155.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00160000 | 2024-06-04 2:43PM EDT | 160.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZS240712C00165000 | 2024-06-17 3:35PM EDT | 165.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 0.00% |
| ZS240712C00170000 | 2024-06-17 3:35PM EDT | 170.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 0.00% |
| ZS240712C00175000 | 2024-06-12 3:43PM EDT | 175.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 33 | 55 | 0.00% |
| ZS240712C00180000 | 2024-06-17 12:35PM EDT | 180.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| ZS240712C00185000 | 2024-06-17 3:58PM EDT | 185.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 83 | 110 | 0.39% |
| ZS240712C00190000 | 2024-06-17 3:45PM EDT | 190.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 68 | 152 | 3.13% |
| ZS240712C00195000 | 2024-06-17 11:44AM EDT | 195.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 6.25% |
| ZS240712C00200000 | 2024-06-17 2:50PM EDT | 200.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 6.25% |
| ZS240712C00205000 | 2024-06-17 3:54PM EDT | 205.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| ZS240712C00210000 | 2024-06-17 1:59PM EDT | 210.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| ZS240712C00215000 | 2024-06-17 11:40AM EDT | 215.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ZS240712C00220000 | 2024-06-17 10:05AM EDT | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 12.50% |
| ZS240712C00225000 | 2024-06-05 9:30AM EDT | 225.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZS240712C00230000 | 2024-05-31 9:30AM EDT | 230.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| ZS240712C00240000 | 2024-06-10 10:11AM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240712P00125000 | 2024-06-03 3:32PM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240712P00130000 | 2024-06-05 3:36PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ZS240712P00135000 | 2024-05-31 12:59PM EDT | 135.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240712P00140000 | 2024-06-10 1:02PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| ZS240712P00145000 | 2024-06-10 1:02PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| ZS240712P00150000 | 2024-06-12 2:28PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| ZS240712P00155000 | 2024-06-17 10:05AM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 12.50% |
| ZS240712P00160000 | 2024-06-13 3:25PM EDT | 160.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| ZS240712P00165000 | 2024-06-17 3:44PM EDT | 165.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| ZS240712P00170000 | 2024-06-17 3:44PM EDT | 170.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 6.25% |
| ZS240712P00175000 | 2024-06-17 3:53PM EDT | 175.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| ZS240712P00180000 | 2024-06-17 11:21AM EDT | 180.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 3.13% |
| ZS240712P00185000 | 2024-06-14 3:46PM EDT | 185.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| ZS240712P00190000 | 2024-06-13 10:48AM EDT | 190.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ZS240712P00195000 | 2024-06-03 11:48AM EDT | 195.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| ZS240712P00200000 | 2024-06-03 11:29AM EDT | 200.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZS240712P00205000 | 2024-06-03 11:48AM EDT | 205.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
