La bourse ferme dans 2 h 36 min
CAC 40
7 602,90 +31,33 (+0,41 %) Euro Stoxx 50
4 897,08 +16,66 (+0,34 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0730 -0,0006 (-0,05 %) Gold future
2 336,90 +7,90 (+0,34 %) Bitcoin EUR
60 815,65 -291,74 (-0,48 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321C00105000 | 2024-05-29 12:40PM EDT | 105.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS250321C00110000 | 2024-05-29 12:48PM EDT | 110.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS250321C00125000 | 2024-06-07 9:45AM EDT | 125.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 135.00 | 57.40 | 52.55 | 53.65 | 0.00 | - | - | 1 | 36.37% |
| ZS250321C00140000 | 2024-05-13 11:15AM EDT | 140.00 | 54.00 | 61.15 | 62.80 | 0.00 | - | 1 | 1 | 64.11% |
| ZS250321C00145000 | 2024-06-13 3:58PM EDT | 145.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS250321C00150000 | 2024-06-17 3:59PM EDT | 150.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS250321C00160000 | 2024-05-31 10:45AM EDT | 160.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS250321C00165000 | 2024-06-05 10:26AM EDT | 165.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS250321C00170000 | 2024-06-17 3:42PM EDT | 170.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| ZS250321C00175000 | 2024-06-10 10:15AM EDT | 175.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| ZS250321C00180000 | 2024-06-17 3:46PM EDT | 180.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ZS250321C00185000 | 2024-06-13 11:44AM EDT | 185.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.10% |
| ZS250321C00190000 | 2024-06-13 10:15AM EDT | 190.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| ZS250321C00195000 | 2024-06-14 9:47AM EDT | 195.00 | 26.53 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 1.56% |
| ZS250321C00200000 | 2024-06-17 1:57PM EDT | 200.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 1.56% |
| ZS250321C00210000 | 2024-06-17 10:00AM EDT | 210.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| ZS250321C00220000 | 2024-06-06 3:24PM EDT | 220.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| ZS250321C00230000 | 2024-06-14 2:45PM EDT | 230.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 43 | 60 | 6.25% |
| ZS250321C00240000 | 2024-06-14 11:23AM EDT | 240.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ZS250321C00250000 | 2024-06-03 2:05PM EDT | 250.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| ZS250321C00260000 | 2024-06-03 2:36PM EDT | 260.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 6.25% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321P00085000 | 2024-05-30 10:42AM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ZS250321P00090000 | 2024-05-24 9:50AM EDT | 90.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ZS250321P00095000 | 2024-05-28 2:57PM EDT | 95.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ZS250321P00100000 | 2024-05-30 2:31PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 12.50% |
| ZS250321P00105000 | 2024-06-07 2:01PM EDT | 105.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 12.50% |
| ZS250321P00110000 | 2024-04-24 10:01AM EDT | 110.00 | 5.25 | 4.80 | 5.15 | 0.00 | - | - | 9 | 55.66% |
| ZS250321P00115000 | 2024-06-13 11:39AM EDT | 115.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 12.50% |
| ZS250321P00120000 | 2024-06-10 2:10PM EDT | 120.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| ZS250321P00125000 | 2024-06-12 9:30AM EDT | 125.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ZS250321P00130000 | 2024-06-13 1:51PM EDT | 130.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 6.25% |
| ZS250321P00135000 | 2024-06-11 1:49PM EDT | 135.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ZS250321P00140000 | 2024-05-30 2:28PM EDT | 140.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 243 | 472 | 6.25% |
| ZS250321P00145000 | 2024-06-11 12:41PM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ZS250321P00150000 | 2024-06-13 12:53PM EDT | 150.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 6.25% |
| ZS250321P00155000 | 2024-06-14 2:38PM EDT | 155.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| ZS250321P00160000 | 2024-06-13 10:11AM EDT | 160.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| ZS250321P00165000 | 2024-06-13 10:11AM EDT | 165.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| ZS250321P00170000 | 2024-05-30 12:58PM EDT | 170.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 1.56% |
| ZS250321P00175000 | 2024-06-03 11:05AM EDT | 175.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 1.56% |
| ZS250321P00180000 | 2024-06-11 9:41AM EDT | 180.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.78% |
| ZS250321P00185000 | 2024-06-03 3:31PM EDT | 185.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ZS250321P00190000 | 2024-06-13 3:07PM EDT | 190.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 26 | 35 | 0.00% |
| ZS250321P00195000 | 2024-06-12 11:11AM EDT | 195.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS250321P00200000 | 2024-05-31 11:18AM EDT | 200.00 | 43.32 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| ZS250321P00210000 | 2024-06-13 2:33PM EDT | 210.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 240.00 | 68.25 | 76.70 | 77.90 | 0.00 | - | - | 1 | 60.75% |
| ZS250321P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.50 | 85.05 | 86.90 | 0.00 | - | - | 1 | 62.04% |
