La bourse ferme dans 8 h 4 min
CAC 40
8 221,60 +33,95 (+0,41 %) Euro Stoxx 50
5 073,40 +18,99 (+0,38 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0781 -0,0003 (-0,03 %) Gold future
2 375,10 +34,80 (+1,49 %) Bitcoin EUR
58 740,63 +1 676,41 (+2,94 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:125.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00125000 | 2023-10-17 11:15AM EDT | 2024-05-17 | 60.45 | 68.25 | 68.95 | 0.00 | - | 2 | 7 | 480.30% |
| ZS240621C00125000 | 2024-03-18 9:51AM EDT | 2024-06-21 | 70.40 | 50.00 | 51.20 | 0.00 | - | 1 | 89 | 91.03% |
| ZS240719C00125000 | 2024-04-19 1:04PM EDT | 2024-07-19 | 47.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240920C00125000 | 2024-05-06 12:01PM EDT | 2024-09-20 | 58.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00125000 | 2024-04-19 10:02AM EDT | 2024-12-20 | 57.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250117C00125000 | 2024-03-28 10:30AM EDT | 2025-01-17 | 79.40 | 62.50 | 65.35 | 0.00 | - | 1 | 51 | 74.00% |
| ZS250620C00125000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 66.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS260116C00125000 | 2024-04-30 3:11PM EDT | 2026-01-16 | 73.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00125000 | 2024-05-09 1:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517P00125000 | 2024-05-08 3:05PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240531P00125000 | 2024-05-08 3:02PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240607P00125000 | 2024-05-08 3:32PM EDT | 2024-06-07 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS240621P00125000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719P00125000 | 2024-05-09 1:47PM EDT | 2024-07-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816P00125000 | 2024-05-09 11:10AM EDT | 2024-08-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240920P00125000 | 2024-04-24 10:27AM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115P00125000 | 2024-05-08 3:03PM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZS241220P00125000 | 2024-04-04 10:30AM EDT | 2024-12-20 | 5.30 | 6.10 | 6.50 | 0.00 | - | 12 | 14 | 49.41% |
| ZS250117P00125000 | 2024-04-11 2:27PM EDT | 2025-01-17 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417P00125000 | 2024-04-02 11:16AM EDT | 2025-04-17 | 7.80 | 9.05 | 9.40 | 0.00 | - | 1 | 94 | 47.00% |
| ZS250620P00125000 | 2024-04-22 10:17AM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZS260116P00125000 | 2024-05-09 10:34AM EDT | 2026-01-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
