La bourse est fermée

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
138,27+3,71 (+2,76 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZS201002C000850002020-08-24 12:08AM EDT85.0045.610.000.000.00--00.00%
ZS201002C000900002020-08-26 10:01AM EDT90.0038.2044.3048.800.00-10198.24%
ZS201002C001000002020-09-11 2:07PM EDT100.0028.9236.1540.300.00-12219.34%
ZS201002C001050002020-09-10 12:06PM EDT105.0031.6531.1535.450.00-5586.72%
ZS201002C001090002020-08-17 12:03AM EDT109.0019.780.000.000.00--00.00%
ZS201002C001100002020-09-23 10:45AM EDT110.0030.4526.1030.25+30.45--1168.65%
ZS201002C001150002020-09-23 12:10PM EDT115.0023.2021.1525.500.00-1266.02%
ZS201002C001190002020-09-22 11:37AM EDT119.0015.8517.8521.20+15.85--471.78%
ZS201002C001200002020-09-23 10:33AM EDT120.0018.9518.1520.450.00-11597.46%
ZS201002C001220002020-09-22 11:15AM EDT122.0012.4515.0018.300.00-7767.87%
ZS201002C001230002020-09-18 1:19PM EDT123.007.4515.2517.350.00-9385.11%
ZS201002C001240002020-09-18 10:16AM EDT124.008.7013.1016.800.00-1571.19%
ZS201002C001250002020-09-25 9:59AM EDT125.0012.3012.7015.00+1.10+9.82%264764.36%
ZS201002C001260002020-09-22 11:37AM EDT126.0010.1511.3514.550.00-112863.53%
ZS201002C001270002020-09-24 10:41AM EDT127.007.9511.7012.300.00-54161.04%
ZS201002C001280002020-09-24 10:39AM EDT128.006.7010.8012.050.00-22767.09%
ZS201002C001290002020-09-24 10:25AM EDT129.007.509.1011.900.00-11364.33%
ZS201002C001300002020-09-25 3:11PM EDT130.009.578.759.50+3.77+65.00%1810751.95%
ZS201002C001310002020-09-25 3:36PM EDT131.008.628.309.55+2.16+33.44%76163.33%
ZS201002C001320002020-09-25 2:01PM EDT132.007.257.458.50+1.44+24.78%15259.33%
ZS201002C001330002020-09-25 10:37AM EDT133.007.006.807.70+2.15+44.33%53958.91%
ZS201002C001340002020-09-25 3:36PM EDT134.006.336.106.80+1.68+36.13%21656.79%
ZS201002C001350002020-09-25 3:44PM EDT135.005.805.456.30+1.62+38.76%4417057.69%
ZS201002C001360002020-09-25 3:44PM EDT136.005.154.855.10+1.97+61.95%2915053.20%
ZS201002C001370002020-09-25 3:42PM EDT137.004.604.254.80+0.64+16.16%358354.79%
ZS201002C001380002020-09-25 3:58PM EDT138.003.903.754.15+1.37+54.15%13711653.98%
ZS201002C001390002020-09-25 3:53PM EDT139.003.503.253.50+0.88+33.59%416552.59%
ZS201002C001400002020-09-25 3:58PM EDT140.002.972.643.20+0.17+6.07%26215752.30%
ZS201002C001410002020-09-25 3:58PM EDT141.002.582.392.85+0.22+9.32%1625153.66%
ZS201002C001420002020-09-25 3:50PM EDT142.002.592.052.49+0.95+57.93%563253.74%
ZS201002C001430002020-09-25 3:47PM EDT143.002.061.781.95+0.66+47.14%618452.39%
ZS201002C001440002020-09-25 3:23PM EDT144.001.751.462.10+0.33+23.24%414855.57%
ZS201002C001450002020-09-25 3:59PM EDT145.001.301.161.50+0.30+30.00%12046652.20%
ZS201002C001460002020-09-25 3:59PM EDT146.001.201.041.35+0.20+20.00%22614553.66%
ZS201002C001470002020-09-25 3:37PM EDT147.001.050.791.16+0.35+50.00%65553.08%
ZS201002C001480002020-09-25 3:55PM EDT148.000.860.551.17-0.70-44.87%15054.15%
ZS201002C001490002020-09-25 3:46PM EDT149.000.770.580.99-0.71-47.97%394355.81%
ZS201002C001500002020-09-25 3:29PM EDT150.000.660.400.68+0.18+37.50%3991352.69%
ZS201002C001525002020-09-25 12:41PM EDT152.500.300.250.91-0.30-50.00%1913561.23%
ZS201002C001550002020-09-25 10:59AM EDT155.000.290.210.41-0.13-30.95%7310958.69%
ZS201002C001575002020-09-22 1:56PM EDT157.500.430.060.390.00-12960.74%
ZS201002C001600002020-09-25 2:59PM EDT160.000.070.010.300.00-106262.11%
ZS201002C001625002020-09-23 3:51PM EDT162.500.010.001.010.00-1185.25%
ZS201002C001650002020-09-11 11:14AM EDT165.000.900.000.870.00-31288.28%
ZS201002C001675002020-09-25 10:11AM EDT167.500.200.002.26-2.78-93.29%12118.26%
ZS201002C001700002020-09-14 3:07PM EDT170.000.150.000.190.00-103976.37%
ZS201002C001725002020-09-03 11:01AM EDT172.506.330.000.890.00--1105.47%
ZS201002C001750002020-09-11 9:40AM EDT175.000.450.000.290.00-13590.82%
ZS201002C001800002020-09-10 1:19PM EDT180.000.850.000.860.00-1116120.12%
ZS201002C001825002020-09-21 10:35AM EDT182.500.010.001.000.00-11128.71%
ZS201002C001850002020-09-10 10:28AM EDT185.001.030.002.200.00-114158.35%
ZS201002C001900002020-09-11 12:12PM EDT190.000.130.000.810.00-17137.60%
ZS201002C002000002020-09-10 11:41AM EDT200.000.300.000.870.00-522156.84%
ZS201002C002050002020-09-04 11:52AM EDT205.000.010.000.820.00-16163.48%
ZS201002C002150002020-09-04 9:37AM EDT215.000.010.000.890.00-11181.54%
ZS201002C002200002020-09-09 3:56PM EDT220.000.650.000.830.00-67186.82%
ZS201002C002250002020-09-09 9:30AM EDT225.000.150.000.870.00-12195.51%
Options de ventepour2 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ZS201002P000850002020-09-21 2:32PM EDT85.000.210.000.550.00-11196.29%
ZS201002P000900002020-09-21 2:32PM EDT90.000.230.001.100.00-13199.80%
ZS201002P000950002020-09-23 11:50AM EDT95.000.050.000.520.00-16155.08%
ZS201002P001000002020-09-23 11:53AM EDT100.000.050.000.610.00-129140.72%
ZS201002P001050002020-09-17 11:46AM EDT105.000.400.000.240.00-13104.69%
ZS201002P001080002020-09-11 1:42PM EDT108.000.180.000.250.00-114096.09%
ZS201002P001090002020-09-15 12:04PM EDT109.000.400.000.260.00-667393.55%
ZS201002P001100002020-09-17 11:53AM EDT110.000.770.000.270.00-628491.02%
ZS201002P001110002020-09-01 10:04AM EDT111.001.760.000.280.00--2288.28%
ZS201002P001120002020-09-15 11:47AM EDT112.000.650.000.300.00-19519086.33%
ZS201002P001130002020-09-16 10:32AM EDT113.000.690.000.310.00-111583.59%
ZS201002P001140002020-09-17 11:46AM EDT114.001.550.000.340.00-1481.84%
ZS201002P001150002020-09-25 10:56AM EDT115.000.080.000.23-0.15-65.22%54773.63%
ZS201002P001160002020-09-21 3:15PM EDT116.000.520.000.330.00-136275.20%
ZS201002P001170002020-09-18 10:55AM EDT117.001.310.000.420.00-3775.39%
ZS201002P001180002020-09-24 3:35PM EDT118.000.350.000.490.00-344674.41%
ZS201002P001190002020-09-25 9:53AM EDT119.000.200.000.41-2.13-91.42%2968.75%
ZS201002P001200002020-09-25 3:58PM EDT120.000.160.110.20-0.20-55.56%735762.11%
ZS201002P001210002020-08-24 12:08AM EDT121.006.000.000.000.00--025.00%
ZS201002P001220002020-09-25 10:08AM EDT122.000.410.001.38-0.73-64.04%11979.20%
ZS201002P001230002020-09-24 11:44AM EDT123.000.920.200.750.00-81168.07%
ZS201002P001240002020-09-25 11:40AM EDT124.000.450.120.76-0.61-57.55%72163.23%
ZS201002P001250002020-09-25 1:00PM EDT125.000.410.230.86-0.60-59.41%337763.23%
ZS201002P001260002020-09-25 3:44PM EDT126.000.410.261.01-0.90-68.70%222162.26%
ZS201002P001270002020-09-25 3:58PM EDT127.000.610.540.72-0.88-59.06%3681858.30%
ZS201002P001280002020-09-25 2:14PM EDT128.000.640.660.95-0.37-36.63%3583058.98%
ZS201002P001290002020-09-25 10:42AM EDT129.001.390.541.30-0.77-35.65%51557.62%
ZS201002P001300002020-09-25 3:59PM EDT130.001.000.811.12-1.30-56.52%509354.39%
ZS201002P001310002020-09-25 3:58PM EDT131.001.221.121.30-1.72-58.50%6401454.98%
ZS201002P001320002020-09-25 3:01PM EDT132.001.311.221.86-2.06-61.13%261256.45%
ZS201002P001330002020-09-25 3:56PM EDT133.001.711.351.96-1.84-51.83%233253.49%
ZS201002P001340002020-09-25 2:29PM EDT134.002.011.762.65-1.90-48.59%327357.18%
ZS201002P001350002020-09-25 3:59PM EDT135.002.192.042.98-2.03-48.10%146556.25%
ZS201002P001360002020-09-25 3:54PM EDT136.002.402.462.94-2.09-46.55%31053.13%
ZS201002P001370002020-09-25 1:12PM EDT137.003.652.843.65-0.25-6.41%221754.66%
ZS201002P001380002020-09-25 3:45PM EDT138.003.703.454.15-1.76-32.23%245255.69%
ZS201002P001390002020-09-25 3:30PM EDT139.004.023.954.35-2.07-33.99%51153.22%
ZS201002P001400002020-09-25 3:13PM EDT140.004.704.454.85-5.60-54.37%6852.30%
ZS201002P001410002020-09-25 1:52PM EDT141.005.355.055.60-0.55-9.32%15953.30%
ZS201002P001420002020-09-25 3:18PM EDT142.005.555.706.20-5.70-50.67%41652.98%
ZS201002P001430002020-09-25 3:51PM EDT143.006.556.406.85-3.30-33.50%55952.86%
ZS201002P001440002020-09-24 2:56PM EDT144.0010.687.107.950.00-121555.81%
ZS201002P001450002020-09-25 2:51PM EDT145.007.807.809.45-3.76-32.53%82561.87%
ZS201002P001460002020-08-31 12:22PM EDT146.0013.108.659.250.00-8854.15%
ZS201002P001470002020-08-31 2:30PM EDT147.0013.457.8511.350.00-12650.88%
ZS201002P001480002020-09-01 1:02PM EDT148.0011.0910.1512.050.00-3964.58%
ZS201002P001490002020-09-21 3:15PM EDT149.0016.4510.4013.200.00-2762.16%
ZS201002P001500002020-09-18 3:47PM EDT150.0021.6811.6513.550.00-154661.08%
ZS201002P001525002020-08-31 1:02PM EDT152.5016.9513.0015.950.00-2287.57%
ZS201002P001575002020-09-03 1:25PM EDT157.5024.4417.5020.750.00--299.83%
ZS201002P001600002020-09-01 12:50PM EDT160.0016.7719.4523.350.00--1109.72%
ZS201002P001700002020-09-02 9:35AM EDT170.0021.8529.3533.400.00--2139.21%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages