La bourse ferme dans 2 h 20 min
CAC 40
8 018,55 -4,71 (-0,06 %) Euro Stoxx 50
4 923,51 -13,06 (-0,26 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0670 +0,0024 (+0,22 %) Gold future
2 397,20 -0,80 (-0,03 %) Bitcoin EUR
60 782,24 +2 405,65 (+4,12 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419C00110000 | 2024-04-09 2:11PM EDT | 110.00 | 78.24 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ZS240419C00130000 | 2024-04-09 1:17PM EDT | 130.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZS240419C00140000 | 2024-03-04 11:21AM EDT | 140.00 | 74.30 | 44.50 | 49.00 | 0.00 | - | 1 | 1 | 840.33% |
| ZS240419C00150000 | 2024-04-09 10:07AM EDT | 150.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ZS240419C00155000 | 2024-03-15 11:56AM EDT | 155.00 | 41.75 | 24.70 | 27.20 | 0.00 | - | - | 3 | 448.78% |
| ZS240419C00160000 | 2024-04-18 3:02PM EDT | 160.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ZS240419C00165000 | 2024-04-18 1:02PM EDT | 165.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ZS240419C00167500 | 2024-04-10 3:54PM EDT | 167.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ZS240419C00170000 | 2024-04-18 9:31AM EDT | 170.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| ZS240419C00172500 | 2024-04-18 3:52PM EDT | 172.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 0.00% |
| ZS240419C00175000 | 2024-04-18 3:59PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 154 | 183 | 6.25% |
| ZS240419C00177500 | 2024-04-18 3:58PM EDT | 177.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 543 | 537 | 12.50% |
| ZS240419C00180000 | 2024-04-18 3:55PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 737 | 885 | 25.00% |
| ZS240419C00182500 | 2024-04-18 3:43PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 747 | 25.00% |
| ZS240419C00185000 | 2024-04-18 3:54PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 486 | 784 | 25.00% |
| ZS240419C00187500 | 2024-04-18 2:49PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 438 | 25.00% |
| ZS240419C00190000 | 2024-04-18 1:01PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 556 | 50.00% |
| ZS240419C00192500 | 2024-04-18 11:50AM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 257 | 50.00% |
| ZS240419C00195000 | 2024-04-18 2:40PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 854 | 50.00% |
| ZS240419C00197500 | 2024-04-18 2:44PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 232 | 50.00% |
| ZS240419C00200000 | 2024-04-18 2:46PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 815 | 50.00% |
| ZS240419C00202500 | 2024-04-16 12:17PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 142 | 50.00% |
| ZS240419C00205000 | 2024-04-18 11:46AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 229 | 50.00% |
| ZS240419C00207500 | 2024-04-18 11:45AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 50.00% |
| ZS240419C00210000 | 2024-04-18 1:59PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 824 | 50.00% |
| ZS240419C00212500 | 2024-04-15 9:39AM EDT | 212.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 50.00% |
| ZS240419C00215000 | 2024-04-17 10:31AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| ZS240419C00217500 | 2024-04-08 2:53PM EDT | 217.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 50.00% |
| ZS240419C00220000 | 2024-04-17 1:32PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,173 | 50.00% |
| ZS240419C00222500 | 2024-04-12 10:22AM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| ZS240419C00225000 | 2024-04-10 10:33AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 50.00% |
| ZS240419C00230000 | 2024-04-18 11:24AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 50.00% |
| ZS240419C00235000 | 2024-04-05 3:37PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 82 | 50.00% |
| ZS240419C00240000 | 2024-04-15 11:37AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,092 | 50.00% |
| ZS240419C00245000 | 2024-03-28 12:03PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ZS240419C00250000 | 2024-04-11 3:56PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,010 | 50.00% |
| ZS240419C00260000 | 2024-04-12 12:05PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 50.00% |
| ZS240419C00270000 | 2024-04-17 3:31PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 528 | 50.00% |
| ZS240419C00280000 | 2024-04-10 1:58PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 50.00% |
| ZS240419C00290000 | 2024-03-26 11:27AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| ZS240419C00300000 | 2024-04-16 1:39PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 50.00% |
| ZS240419C00310000 | 2024-04-17 11:18AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 50.00% |
| ZS240419C00320000 | 2024-03-15 3:29PM EDT | 320.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 2 | 95 | 512.89% |
| ZS240419C00330000 | 2024-04-01 11:50AM EDT | 330.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 113 | 50.00% |
| ZS240419C00340000 | 2024-04-01 11:50AM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 50.00% |
| ZS240419C00350000 | 2024-03-04 12:06PM EDT | 350.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 484.38% |
| ZS240419C00360000 | 2024-03-28 1:00PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 50.00% |
| ZS240419C00370000 | 2024-04-01 3:45PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 433 | 50.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419P00110000 | 2024-04-15 10:25AM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ZS240419P00115000 | 2024-03-06 4:43PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| ZS240419P00120000 | 2024-03-13 11:04AM EDT | 120.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 1 | 2 | 373.44% |
| ZS240419P00130000 | 2024-04-15 2:29PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 50.00% |
| ZS240419P00135000 | 2024-03-13 11:06AM EDT | 135.00 | 0.12 | 0.00 | 0.67 | 0.00 | - | 1 | 6 | 268.36% |
| ZS240419P00140000 | 2024-04-17 1:02PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 304 | 50.00% |
| ZS240419P00145000 | 2024-04-17 2:44PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 50.00% |
| ZS240419P00150000 | 2024-04-16 3:34PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 98 | 50.00% |
| ZS240419P00155000 | 2024-04-18 9:58AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 50.00% |
| ZS240419P00157500 | 2024-04-16 9:38AM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 50.00% |
| ZS240419P00160000 | 2024-04-18 3:59PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 358 | 25.00% |
| ZS240419P00162500 | 2024-04-18 10:27AM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 370 | 25.00% |
| ZS240419P00165000 | 2024-04-18 3:00PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 568 | 25.00% |
| ZS240419P00167500 | 2024-04-18 3:52PM EDT | 167.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 202 | 12.50% |
| ZS240419P00170000 | 2024-04-18 3:50PM EDT | 170.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 215 | 663 | 6.25% |
| ZS240419P00172500 | 2024-04-18 3:51PM EDT | 172.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 254 | 347 | 1.56% |
| ZS240419P00175000 | 2024-04-18 3:37PM EDT | 175.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 228 | 788 | 0.00% |
| ZS240419P00177500 | 2024-04-18 2:26PM EDT | 177.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | 43 | 208 | 0.00% |
| ZS240419P00180000 | 2024-04-18 3:26PM EDT | 180.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 93 | 420 | 0.00% |
| ZS240419P00182500 | 2024-04-18 11:31AM EDT | 182.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 33 | 511 | 0.00% |
| ZS240419P00185000 | 2024-04-18 2:24PM EDT | 185.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 0.00% |
| ZS240419P00187500 | 2024-04-18 3:09PM EDT | 187.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| ZS240419P00190000 | 2024-04-18 10:34AM EDT | 190.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| ZS240419P00192500 | 2024-04-17 3:44PM EDT | 192.50 | 18.34 | 0.00 | 0.00 | 0.00 | - | 872 | 6 | 0.00% |
| ZS240419P00195000 | 2024-04-18 9:42AM EDT | 195.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ZS240419P00197500 | 2024-04-17 2:19PM EDT | 197.50 | 22.55 | 0.00 | 0.00 | 0.00 | - | 80 | 14 | 0.00% |
| ZS240419P00200000 | 2024-04-18 3:02PM EDT | 200.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 183 | 39 | 0.00% |
| ZS240419P00202500 | 2024-04-15 3:44PM EDT | 202.50 | 27.92 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ZS240419P00205000 | 2024-04-15 3:16PM EDT | 205.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZS240419P00207500 | 2024-04-15 3:16PM EDT | 207.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240419P00210000 | 2024-04-18 3:02PM EDT | 210.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 57 | 13 | 0.00% |
| ZS240419P00212500 | 2024-03-26 3:54PM EDT | 212.50 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240419P00215000 | 2024-03-18 2:20PM EDT | 215.00 | 21.95 | 40.55 | 42.70 | 0.00 | - | - | 1 | 265.04% |
| ZS240419P00220000 | 2024-04-18 2:35PM EDT | 220.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| ZS240419P00225000 | 2024-03-18 10:59AM EDT | 225.00 | 32.65 | 50.80 | 53.55 | 0.00 | - | - | 0 | 235.94% |
| ZS240419P00230000 | 2024-04-18 3:02PM EDT | 230.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 73 | 16 | 0.00% |
| ZS240419P00235000 | 2024-04-04 3:25PM EDT | 235.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240419P00240000 | 2024-04-18 3:02PM EDT | 240.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 30 | 13 | 0.00% |
| ZS240419P00245000 | 2024-03-27 3:58PM EDT | 245.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240419P00250000 | 2024-04-04 3:46PM EDT | 250.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240419P00260000 | 2024-03-22 3:06PM EDT | 260.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240419P00270000 | 2024-03-01 10:41AM EDT | 270.00 | 51.29 | 75.55 | 79.40 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240419P00280000 | 2024-03-06 3:39PM EDT | 280.00 | 78.85 | 95.40 | 98.40 | 0.00 | - | 9 | 0 | 0.00% |
| ZS240419P00300000 | 2024-03-05 10:30AM EDT | 300.00 | 91.25 | 112.15 | 114.65 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240419P00310000 | 2024-02-08 10:37AM EDT | 310.00 | 65.40 | 109.45 | 113.20 | 0.00 | - | - | 0 | 0.00% |
| ZS240419P00340000 | 2024-03-06 11:17AM EDT | 340.00 | 135.86 | 155.05 | 157.95 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240419P00350000 | 2024-03-01 4:52PM EDT | 350.00 | 132.05 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240419P00360000 | 2024-03-01 4:52PM EDT | 360.00 | 141.98 | 165.60 | 169.35 | 0.00 | - | 9 | 0 | 0.00% |
| ZS240419P00370000 | 2024-03-07 11:20AM EDT | 370.00 | 170.25 | 184.95 | 188.35 | 0.00 | - | 2 | 0 | 0.00% |
