La bourse ferme dans 1 h 10 min
CAC 40
7 627,56 +89,27 (+1,18 %) Euro Stoxx 50
4 959,29 +52,96 (+1,08 %) Dow Jones
39 325,34 -6,51 (-0,02 %) EUR/USD
1,0814 +0,0065 (+0,61 %) Gold future
2 372,50 +39,10 (+1,68 %) Bitcoin EUR
55 893,48 -1 644,84 (-2,86 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:20AM EDT. Marché ouvert.
Options d’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250221C00170000 | 2024-06-24 10:57AM EDT | 170.00 | 33.20 | 43.40 | 47.05 | 0.00 | - | - | 11 | 51.73% |
| ZS250221C00190000 | 2024-06-28 12:17PM EDT | 190.00 | 28.83 | 33.05 | 34.20 | 0.00 | - | 1 | 2 | 47.53% |
| ZS250221C00195000 | 2024-06-24 11:14AM EDT | 195.00 | 21.25 | 29.80 | 31.65 | 0.00 | - | 4 | 18 | 47.13% |
| ZS250221C00200000 | 2024-07-02 12:53PM EDT | 200.00 | 27.23 | 27.90 | 29.55 | 0.00 | - | 2 | 0 | 47.24% |
| ZS250221C00210000 | 2024-06-25 12:11PM EDT | 210.00 | 16.71 | 23.45 | 24.70 | 0.00 | - | 8 | 0 | 45.84% |
| ZS250221C00220000 | 2024-07-01 1:30PM EDT | 220.00 | 19.92 | 19.45 | 20.85 | 0.00 | - | 1 | 7 | 45.26% |
| ZS250221C00230000 | 2024-06-28 12:17PM EDT | 230.00 | 13.90 | 15.55 | 17.50 | 0.00 | - | 2 | 0 | 44.74% |
| ZS250221C00240000 | 2024-06-28 10:08AM EDT | 240.00 | 12.15 | 13.30 | 14.60 | 0.00 | - | 1 | 1 | 44.25% |
| ZS250221C00250000 | 2024-06-25 12:21PM EDT | 250.00 | 7.60 | 10.90 | 12.15 | 0.00 | - | - | 1 | 43.88% |
| ZS250221C00270000 | 2024-07-01 10:28AM EDT | 270.00 | 7.75 | 7.35 | 9.35 | 0.00 | - | 1 | 10 | 45.29% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250221P00125000 | 2024-06-28 12:42PM EDT | 125.00 | 2.80 | 0.62 | 2.99 | 0.00 | - | 2 | 0 | 46.78% |
| ZS250221P00135000 | 2024-06-26 3:06PM EDT | 135.00 | 5.60 | 2.74 | 3.65 | 0.00 | - | - | 0 | 43.13% |
| ZS250221P00140000 | 2024-06-25 12:24PM EDT | 140.00 | 6.30 | 3.60 | 4.60 | 0.00 | - | - | 0 | 43.23% |
| ZS250221P00145000 | 2024-06-27 11:01AM EDT | 145.00 | 6.60 | 4.10 | 5.85 | 0.00 | - | - | 0 | 43.75% |
| ZS250221P00150000 | 2024-07-03 9:59AM EDT | 150.00 | 6.05 | 5.50 | 6.30 | -0.40 | -6.20% | 22 | 0 | 41.71% |
| ZS250221P00155000 | 2024-07-01 10:51AM EDT | 155.00 | 7.65 | 6.00 | 8.15 | 0.00 | - | 1 | 0 | 42.98% |
| ZS250221P00170000 | 2024-06-26 2:58PM EDT | 170.00 | 16.45 | 10.80 | 12.30 | 0.00 | - | - | 3 | 41.22% |
| ZS250221P00180000 | 2024-06-27 11:38AM EDT | 180.00 | 18.50 | 14.20 | 15.60 | 0.00 | - | 2 | 0 | 39.82% |
| ZS250221P00185000 | 2024-06-27 10:56AM EDT | 185.00 | 20.70 | 16.20 | 17.35 | 0.00 | - | - | 21 | 38.93% |
| ZS250221P00190000 | 2024-06-25 11:08AM EDT | 190.00 | 25.60 | 18.10 | 19.40 | 0.00 | - | 5 | 0 | 38.32% |
| ZS250221P00195000 | 2024-07-01 12:44PM EDT | 195.00 | 21.70 | 20.45 | 22.00 | 0.00 | - | 4 | 0 | 38.35% |
| ZS250221P00210000 | 2024-06-28 10:04AM EDT | 210.00 | 32.15 | 28.10 | 30.15 | 0.00 | - | 1 | 1 | 37.45% |
