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
2 335,40 +6,40 (+0,27 %) 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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240726C00105000 | 2024-06-10 10:06AM EDT | 105.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ZS240726C00145000 | 2024-06-12 10:21AM EDT | 145.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240726C00150000 | 2024-06-13 12:15PM EDT | 150.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240726C00160000 | 2024-06-12 9:33AM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240726C00170000 | 2024-06-17 3:33PM EDT | 170.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| ZS240726C00180000 | 2024-06-17 1:43PM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 114 | 0.00% |
| ZS240726C00185000 | 2024-06-14 2:04PM EDT | 185.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.39% |
| ZS240726C00190000 | 2024-06-17 3:29PM EDT | 190.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 3.13% |
| ZS240726C00195000 | 2024-06-17 3:18PM EDT | 195.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| ZS240726C00200000 | 2024-06-17 3:31PM EDT | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| ZS240726C00205000 | 2024-06-17 3:49PM EDT | 205.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 6.25% |
| ZS240726C00210000 | 2024-06-17 1:16PM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 6.25% |
| ZS240726C00215000 | 2024-06-17 12:05PM EDT | 215.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ZS240726C00220000 | 2024-06-13 1:59PM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240726P00150000 | 2024-06-13 2:11PM EDT | 150.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| ZS240726P00155000 | 2024-06-10 1:47PM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| ZS240726P00160000 | 2024-06-13 3:54PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 12.50% |
| ZS240726P00165000 | 2024-06-17 3:56PM EDT | 165.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| ZS240726P00170000 | 2024-06-17 3:56PM EDT | 170.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| ZS240726P00175000 | 2024-06-17 11:40AM EDT | 175.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 3.13% |
| ZS240726P00180000 | 2024-06-17 3:54PM EDT | 180.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| ZS240726P00185000 | 2024-06-13 12:16PM EDT | 185.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS240726P00190000 | 2024-06-11 2:14PM EDT | 190.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ZS240726P00195000 | 2024-06-10 3:40PM EDT | 195.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
