La bourse ferme dans 2 h 44 min
CAC 40
7 609,74 +38,17 (+0,50 %) Euro Stoxx 50
4 902,69 +22,27 (+0,46 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0734 -0,0001 (-0,01 %) Gold future
2 333,50 +4,50 (+0,19 %) Bitcoin EUR
60 624,78 -555,64 (-0,91 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218C00085000 | 2024-06-04 2:24PM EDT | 85.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS261218C00120000 | 2024-06-07 9:47AM EDT | 120.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ZS261218C00140000 | 2024-06-14 1:58PM EDT | 140.00 | 81.92 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZS261218C00145000 | 2024-06-10 12:22PM EDT | 145.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZS261218C00150000 | 2024-06-17 9:30AM EDT | 150.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ZS261218C00160000 | 2024-06-12 1:13PM EDT | 160.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS261218C00165000 | 2024-05-31 11:50AM EDT | 165.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZS261218C00170000 | 2024-06-14 3:45PM EDT | 170.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ZS261218C00175000 | 2024-06-06 10:24AM EDT | 175.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS261218C00180000 | 2024-06-14 10:18AM EDT | 180.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ZS261218C00195000 | 2024-06-17 9:34AM EDT | 195.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| ZS261218C00200000 | 2024-06-10 3:26PM EDT | 200.00 | 55.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| ZS261218C00210000 | 2024-06-11 3:25PM EDT | 210.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| ZS261218C00220000 | 2024-05-31 3:34PM EDT | 220.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| ZS261218C00230000 | 2024-06-17 12:25PM EDT | 230.00 | 42.91 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
| ZS261218C00240000 | 2024-05-30 1:24PM EDT | 240.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| ZS261218C00250000 | 2024-06-11 12:29PM EDT | 250.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| ZS261218C00260000 | 2024-05-31 12:05PM EDT | 260.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ZS261218C00270000 | 2024-06-11 10:08AM EDT | 270.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218P00095000 | 2024-06-07 9:49AM EDT | 95.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ZS261218P00100000 | 2024-06-17 10:43AM EDT | 100.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ZS261218P00120000 | 2024-06-11 10:51AM EDT | 120.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ZS261218P00125000 | 2024-06-05 2:48PM EDT | 125.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ZS261218P00135000 | 2024-05-21 12:57PM EDT | 135.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ZS261218P00140000 | 2024-05-31 9:55AM EDT | 140.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ZS261218P00145000 | 2024-05-29 2:01PM EDT | 145.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ZS261218P00155000 | 2024-06-07 9:30AM EDT | 155.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ZS261218P00160000 | 2024-05-28 2:33PM EDT | 160.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| ZS261218P00165000 | 2024-06-11 10:08AM EDT | 165.00 | 32.56 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| ZS261218P00170000 | 2024-06-10 11:05AM EDT | 170.00 | 35.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 1.56% |
| ZS261218P00175000 | 2024-06-14 3:55PM EDT | 175.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| ZS261218P00180000 | 2024-06-05 3:10PM EDT | 180.00 | 43.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| ZS261218P00190000 | 2024-06-12 11:30AM EDT | 190.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS261218P00200000 | 2024-06-13 3:53PM EDT | 200.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZS261218P00220000 | 2024-06-06 11:13AM EDT | 220.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
