La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 768,57 +817,98 (+1,39 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115C00100000 | 2024-03-28 12:42PM EDT | 100.00 | 98.74 | 80.85 | 83.60 | 0.00 | - | 1 | 1 | 72.31% |
| ZS241115C00115000 | 2024-04-25 1:10PM EDT | 115.00 | 66.90 | 67.00 | 69.65 | 0.00 | - | 1 | 2 | 62.68% |
| ZS241115C00130000 | 2024-03-15 1:09PM EDT | 130.00 | 74.50 | 60.05 | 61.90 | 0.00 | - | - | 5 | 71.88% |
| ZS241115C00140000 | 2024-04-26 3:25PM EDT | 140.00 | 49.80 | 48.20 | 49.80 | +4.80 | +10.67% | 2 | 1 | 56.89% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 155.00 | 40.35 | 38.15 | 39.95 | 0.00 | - | 1 | 7 | 54.39% |
| ZS241115C00160000 | 2024-04-12 3:35PM EDT | 160.00 | 39.85 | 36.05 | 37.25 | 0.00 | - | 2 | 5 | 54.96% |
| ZS241115C00165000 | 2024-04-24 10:10AM EDT | 165.00 | 34.00 | 32.20 | 34.05 | 0.00 | - | 2 | 5 | 52.89% |
| ZS241115C00170000 | 2024-03-28 10:54AM EDT | 170.00 | 42.75 | 29.50 | 31.00 | 0.00 | - | 1 | 2 | 51.92% |
| ZS241115C00175000 | 2024-04-24 10:39AM EDT | 175.00 | 29.81 | 27.00 | 28.25 | 0.00 | - | 307 | 320 | 51.19% |
| ZS241115C00180000 | 2024-04-25 12:01PM EDT | 180.00 | 23.99 | 24.65 | 25.85 | 0.00 | - | 4 | 316 | 50.68% |
| ZS241115C00185000 | 2024-04-24 10:56AM EDT | 185.00 | 23.75 | 23.30 | 23.75 | -0.95 | -3.85% | 1 | 8 | 51.15% |
| ZS241115C00190000 | 2024-04-24 2:23PM EDT | 190.00 | 22.10 | 20.60 | 21.50 | 0.00 | - | 2 | 19 | 50.79% |
| ZS241115C00195000 | 2024-04-08 12:35PM EDT | 195.00 | 22.80 | 18.40 | 20.25 | 0.00 | - | 34 | 34 | 51.65% |
| ZS241115C00200000 | 2024-04-17 11:35AM EDT | 200.00 | 16.35 | 16.65 | 17.85 | 0.00 | - | 3 | 8 | 50.09% |
| ZS241115C00210000 | 2024-04-26 12:36PM EDT | 210.00 | 14.90 | 13.55 | 14.75 | +0.04 | +0.27% | 2 | 17 | 49.52% |
| ZS241115C00220000 | 2024-04-26 3:32PM EDT | 220.00 | 12.10 | 11.90 | 12.15 | +0.05 | +0.41% | 2 | 21 | 49.08% |
| ZS241115C00230000 | 2024-04-22 10:54AM EDT | 230.00 | 7.23 | 9.75 | 9.95 | 0.00 | - | 1 | 2 | 48.66% |
| ZS241115C00240000 | 2024-04-08 3:05PM EDT | 240.00 | 10.07 | 7.95 | 8.15 | 0.00 | - | 3 | 3 | 48.38% |
| ZS241115C00250000 | 2024-04-23 3:53PM EDT | 250.00 | 6.38 | 6.45 | 6.65 | 0.00 | - | 3 | 50 | 48.11% |
| ZS241115C00260000 | 2024-04-22 10:54AM EDT | 260.00 | 3.77 | 4.25 | 5.40 | 0.00 | - | 1 | 14 | 47.84% |
| ZS241115C00270000 | 2024-04-26 3:32PM EDT | 270.00 | 4.35 | 4.20 | 4.40 | +0.10 | +2.35% | 2 | 7 | 47.69% |
| ZS241115C00280000 | 2024-04-26 11:15AM EDT | 280.00 | 3.65 | 3.40 | 3.55 | +1.05 | +40.38% | 4 | 5 | 47.44% |
| ZS241115C00290000 | 2024-04-23 10:24AM EDT | 290.00 | 2.65 | 2.51 | 2.86 | 0.00 | - | 1 | 0 | 47.23% |
| ZS241115C00300000 | 2024-04-18 3:16PM EDT | 300.00 | 2.05 | 1.24 | 2.33 | 0.00 | - | 1 | 43 | 47.17% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115P00090000 | 2024-04-19 2:22PM EDT | 90.00 | 1.23 | 0.60 | 3.05 | 0.00 | - | 1 | 1 | 62.17% |
| ZS241115P00095000 | 2024-04-10 11:08AM EDT | 95.00 | 1.13 | 0.90 | 2.60 | 0.00 | - | - | 1 | 57.35% |
| ZS241115P00100000 | 2024-04-04 3:41PM EDT | 100.00 | 1.65 | 1.32 | 3.40 | 0.00 | - | 1 | 14 | 57.48% |
| ZS241115P00110000 | 2024-03-15 10:26AM EDT | 110.00 | 2.45 | 2.45 | 2.59 | 0.00 | - | - | 10 | 50.45% |
| ZS241115P00115000 | 2024-04-25 1:07PM EDT | 115.00 | 3.38 | 3.25 | 3.45 | 0.00 | - | 1 | 3 | 50.74% |
| ZS241115P00120000 | 2024-04-19 10:50AM EDT | 120.00 | 3.95 | 4.00 | 4.15 | -0.85 | -17.71% | 35 | 1 | 50.24% |
| ZS241115P00130000 | 2024-04-23 10:02AM EDT | 130.00 | 5.85 | 5.75 | 5.90 | 0.00 | - | 34 | 41 | 48.52% |
| ZS241115P00135000 | 2024-04-26 10:10AM EDT | 135.00 | 6.50 | 6.80 | 7.00 | +0.25 | +4.00% | 100 | 107 | 47.83% |
| ZS241115P00140000 | 2024-04-19 1:45PM EDT | 140.00 | 9.70 | 8.00 | 8.20 | 0.00 | - | 1 | 7 | 47.06% |
| ZS241115P00145000 | 2024-04-16 1:29PM EDT | 145.00 | 10.05 | 9.35 | 9.60 | 0.00 | - | 1 | 21 | 46.45% |
| ZS241115P00150000 | 2024-04-16 12:44PM EDT | 150.00 | 11.46 | 10.85 | 11.15 | 0.00 | - | 8 | 35 | 45.85% |
| ZS241115P00155000 | 2024-04-18 3:10PM EDT | 155.00 | 13.80 | 12.55 | 12.85 | 0.00 | - | 2 | 54 | 45.24% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 160.00 | 15.18 | 13.50 | 14.65 | 0.00 | - | 3 | 8 | 44.51% |
| ZS241115P00165000 | 2024-04-19 1:43PM EDT | 165.00 | 19.35 | 16.40 | 16.70 | 0.00 | - | 2 | 35 | 43.97% |
| ZS241115P00170000 | 2024-04-26 9:46AM EDT | 170.00 | 18.50 | 18.60 | 19.85 | -3.77 | -16.93% | 2 | 13 | 45.29% |
| ZS241115P00175000 | 2024-04-25 9:50AM EDT | 175.00 | 22.93 | 21.00 | 21.25 | 0.00 | - | 2 | 13 | 42.80% |
| ZS241115P00180000 | 2024-04-23 2:17PM EDT | 180.00 | 23.22 | 23.55 | 24.85 | 0.00 | - | 1 | 421 | 44.27% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 185.00 | 28.45 | 26.25 | 26.55 | 0.00 | - | 2 | 4 | 41.79% |
| ZS241115P00190000 | 2024-04-24 9:48AM EDT | 190.00 | 27.38 | 29.15 | 29.50 | 0.00 | - | 1 | 9 | 41.38% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 195.00 | 29.05 | 32.20 | 32.65 | 0.00 | - | 1 | 1 | 41.04% |
| ZS241115P00200000 | 2024-04-12 11:01AM EDT | 200.00 | 32.90 | 34.60 | 36.65 | 0.00 | - | 7 | 37 | 42.07% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 210.00 | 37.07 | 42.10 | 43.15 | 0.00 | - | 10 | 11 | 40.35% |
| ZS241115P00220000 | 2024-04-12 1:34PM EDT | 220.00 | 47.80 | 48.75 | 50.55 | 0.00 | - | 7 | 7 | 39.29% |
| ZS241115P00230000 | 2024-03-22 2:26PM EDT | 230.00 | 46.34 | 62.90 | 65.65 | 0.00 | - | 1 | 1 | 51.68% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 250.00 | 75.10 | 73.95 | 77.50 | 0.00 | - | - | 3 | 42.37% |
