La bourse ferme dans 2 h 39 min
CAC 40
7 598,95 +27,38 (+0,36 %) Euro Stoxx 50
4 893,74 +13,32 (+0,27 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0731 -0,0005 (-0,04 %) Gold future
2 335,00 +6,00 (+0,26 %) Bitcoin EUR
60 730,37 -378,35 (-0,62 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816C00115000 | 2024-05-06 2:03PM EDT | 115.00 | 64.60 | 59.35 | 63.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 120.00 | 69.07 | 53.90 | 56.85 | 0.00 | - | 18 | 0 | 0.00% |
| ZS240816C00130000 | 2024-05-29 10:01AM EDT | 130.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ZS240816C00135000 | 2024-06-03 1:23PM EDT | 135.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ZS240816C00140000 | 2024-06-03 11:18AM EDT | 140.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ZS240816C00145000 | 2024-05-30 3:50PM EDT | 145.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ZS240816C00150000 | 2024-06-12 10:44AM EDT | 150.00 | 43.71 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ZS240816C00155000 | 2024-06-07 1:51PM EDT | 155.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ZS240816C00160000 | 2024-06-13 12:10PM EDT | 160.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ZS240816C00165000 | 2024-06-14 12:16PM EDT | 165.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| ZS240816C00170000 | 2024-06-17 9:32AM EDT | 170.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| ZS240816C00175000 | 2024-06-17 2:02PM EDT | 175.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 10 | 361 | 0.00% |
| ZS240816C00180000 | 2024-06-17 3:52PM EDT | 180.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 26 | 840 | 0.00% |
| ZS240816C00185000 | 2024-06-17 3:52PM EDT | 185.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 31 | 725 | 0.20% |
| ZS240816C00190000 | 2024-06-17 2:13PM EDT | 190.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 1,470 | 1.56% |
| ZS240816C00195000 | 2024-06-17 2:31PM EDT | 195.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 18 | 453 | 3.13% |
| ZS240816C00200000 | 2024-06-17 3:52PM EDT | 200.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 125 | 1,327 | 6.25% |
| ZS240816C00210000 | 2024-06-17 1:07PM EDT | 210.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 51 | 200 | 6.25% |
| ZS240816C00220000 | 2024-06-17 2:15PM EDT | 220.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 184 | 239 | 12.50% |
| ZS240816C00230000 | 2024-06-17 3:02PM EDT | 230.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 851 | 12.50% |
| ZS240816C00240000 | 2024-06-12 10:59AM EDT | 240.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 12.50% |
| ZS240816C00250000 | 2024-06-17 1:07PM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 200 | 364 | 12.50% |
| ZS240816C00260000 | 2024-06-12 9:30AM EDT | 260.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| ZS240816C00270000 | 2024-06-14 11:42AM EDT | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| ZS240816C00280000 | 2024-06-11 9:51AM EDT | 280.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| ZS240816C00290000 | 2024-06-05 2:57PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| ZS240816C00300000 | 2024-05-22 2:44PM EDT | 300.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 25.00% |
| ZS240816C00310000 | 2024-05-03 3:49PM EDT | 310.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | 2 | 32 | 66.36% |
| ZS240816C00320000 | 2024-06-13 11:40AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 25.00% |
| ZS240816C00330000 | 2024-06-13 12:31PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 25.00% |
| ZS240816C00340000 | 2024-04-18 11:06AM EDT | 340.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 65.92% |
| ZS240816C00350000 | 2024-03-26 10:51AM EDT | 350.00 | 0.55 | 0.00 | 0.73 | 0.00 | - | 1 | 23 | 72.02% |
| ZS240816C00360000 | 2024-05-31 1:06PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ZS240816C00370000 | 2024-06-13 12:30PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816P00095000 | 2024-04-15 10:31AM EDT | 95.00 | 0.35 | 0.07 | 0.53 | 0.00 | - | - | 1 | 79.20% |
| ZS240816P00100000 | 2024-06-07 10:35AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| ZS240816P00105000 | 2024-05-30 3:52PM EDT | 105.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ZS240816P00110000 | 2024-06-04 2:41PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 25.00% |
| ZS240816P00115000 | 2024-06-17 3:54PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 25.00% |
| ZS240816P00120000 | 2024-06-12 11:13AM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| ZS240816P00125000 | 2024-06-06 1:53PM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 145 | 25.00% |
| ZS240816P00130000 | 2024-06-14 3:06PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 517 | 12.50% |
| ZS240816P00135000 | 2024-06-05 10:53AM EDT | 135.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 236 | 12.50% |
| ZS240816P00140000 | 2024-06-17 1:07PM EDT | 140.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 50 | 1,058 | 12.50% |
| ZS240816P00145000 | 2024-06-14 11:45AM EDT | 145.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| ZS240816P00150000 | 2024-06-17 2:16PM EDT | 150.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 61 | 372 | 12.50% |
| ZS240816P00155000 | 2024-06-17 3:41PM EDT | 155.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 12.50% |
| ZS240816P00160000 | 2024-06-17 12:09PM EDT | 160.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 7 | 387 | 6.25% |
| ZS240816P00165000 | 2024-06-17 12:51PM EDT | 165.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 677 | 6.25% |
| ZS240816P00170000 | 2024-06-17 10:19AM EDT | 170.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 327 | 6.25% |
| ZS240816P00175000 | 2024-06-17 2:50PM EDT | 175.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 686 | 3.13% |
| ZS240816P00180000 | 2024-06-17 2:51PM EDT | 180.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 510 | 1.56% |
| ZS240816P00185000 | 2024-06-17 1:43PM EDT | 185.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 102 | 309 | 0.00% |
| ZS240816P00190000 | 2024-06-14 11:47AM EDT | 190.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 665 | 0.00% |
| ZS240816P00195000 | 2024-06-14 12:15PM EDT | 195.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 7 | 413 | 0.00% |
| ZS240816P00200000 | 2024-06-14 10:08AM EDT | 200.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| ZS240816P00210000 | 2024-06-06 11:09AM EDT | 210.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 0.00% |
| ZS240816P00220000 | 2024-06-06 10:21AM EDT | 220.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| ZS240816P00230000 | 2024-05-17 10:37AM EDT | 230.00 | 52.50 | 43.95 | 47.60 | 0.00 | - | 1 | 0 | 44.57% |
| ZS240816P00240000 | 2024-06-17 10:15AM EDT | 240.00 | 56.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00250000 | 2024-05-31 9:30AM EDT | 250.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 260.00 | 77.00 | 81.50 | 85.05 | 0.00 | - | 1 | 0 | 91.37% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 270.00 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 127.61% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 280.00 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 290.00 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240816P00310000 | 2023-12-14 11:22AM EDT | 310.00 | 92.57 | 81.55 | 83.45 | 0.00 | - | - | 1 | 0.00% |
| ZS240816P00330000 | 2024-02-22 10:30AM EDT | 330.00 | 109.90 | 133.00 | 136.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00350000 | 2024-02-28 10:32AM EDT | 350.00 | 112.50 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240816P00360000 | 2024-02-16 11:29AM EDT | 360.00 | 112.35 | 164.10 | 168.20 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00370000 | 2024-06-10 1:00PM EDT | 370.00 | 185.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
