La bourse est fermée
Dow Jones
39 143,23 +31,07 (+0,08 %) Nasdaq
17 754,41 +36,76 (+0,21 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 125,27 -844,17 (-1,46 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:39PM EDT. Marché ouvert.
Prix d’exercice:155.00
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628C00155000 | 2024-06-14 3:22PM EDT | 2024-06-28 | 30.20 | 23.80 | 25.40 | 0.00 | - | 3 | 4 | 112.11% |
| ZS240712C00155000 | 2024-06-11 3:58PM EDT | 2024-07-12 | 33.80 | 23.50 | 26.50 | 0.00 | - | 1 | 0 | 63.82% |
| ZS240719C00155000 | 2024-06-20 9:31AM EDT | 2024-07-19 | 25.15 | 24.70 | 25.70 | 0.00 | - | 3 | 51 | 44.21% |
| ZS240802C00155000 | 2024-06-17 1:58PM EDT | 2024-08-02 | 32.17 | 24.30 | 26.45 | 0.00 | - | - | 0 | 42.26% |
| ZS240816C00155000 | 2024-06-18 1:28PM EDT | 2024-08-16 | 27.85 | 26.75 | 27.90 | 0.00 | - | 1 | 47 | 45.40% |
| ZS240920C00155000 | 2024-06-13 3:30PM EDT | 2024-09-20 | 33.74 | 30.70 | 31.10 | 0.00 | - | 1 | 20 | 48.10% |
| ZS241115C00155000 | 2024-06-20 12:52PM EDT | 2024-11-15 | 34.70 | 33.15 | 35.00 | 0.00 | - | 1 | 12 | 48.54% |
| ZS241220C00155000 | 2024-06-13 3:30PM EDT | 2024-12-20 | 40.37 | 36.90 | 37.65 | 0.00 | - | 1 | 12 | 49.91% |
| ZS250117C00155000 | 2024-06-12 1:15PM EDT | 2025-01-17 | 48.08 | 37.90 | 39.20 | 0.00 | - | 1 | 115 | 49.82% |
| ZS250417C00155000 | 2024-06-03 2:37PM EDT | 2025-04-17 | 38.50 | 43.85 | 44.40 | 0.00 | - | 2 | 13 | 50.51% |
| ZS250620C00155000 | 2024-06-25 2:59PM EDT | 2025-06-20 | 49.95 | 47.45 | 48.60 | 0.00 | - | 8 | 9 | 52.16% |
| ZS260116C00155000 | 2024-06-26 1:09PM EDT | 2026-01-16 | 57.70 | 55.50 | 57.45 | -1.90 | -3.19% | 9 | 168 | 52.40% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628P00155000 | 2024-06-24 3:47PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 39 | 68.75% |
| ZS240705P00155000 | 2024-06-25 1:07PM EDT | 2024-07-05 | 0.05 | 0.01 | 0.35 | -0.30 | -85.71% | 1 | 37 | 55.81% |
| ZS240712P00155000 | 2024-06-25 12:57PM EDT | 2024-07-12 | 0.14 | 0.01 | 0.54 | 0.00 | - | 10 | 57 | 47.12% |
| ZS240719P00155000 | 2024-06-26 12:50PM EDT | 2024-07-19 | 0.33 | 0.28 | 0.40 | +0.04 | +13.79% | 11 | 330 | 37.06% |
| ZS240726P00155000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 0.65 | 0.53 | 0.65 | -0.36 | -35.64% | 1 | 16 | 36.48% |
| ZS240802P00155000 | 2024-06-18 3:55PM EDT | 2024-08-02 | 1.54 | 0.78 | 1.06 | 0.00 | - | - | 7 | 37.45% |
| ZS240816P00155000 | 2024-06-26 2:13PM EDT | 2024-08-16 | 1.45 | 1.38 | 1.68 | +0.17 | +13.28% | 8 | 253 | 36.79% |
| ZS240920P00155000 | 2024-06-26 11:54AM EDT | 2024-09-20 | 4.55 | 4.65 | 4.85 | +0.35 | +8.33% | 5 | 348 | 42.73% |
| ZS241115P00155000 | 2024-06-26 12:40PM EDT | 2024-11-15 | 6.77 | 6.75 | 7.25 | +0.14 | +2.11% | 1 | 59 | 40.47% |
| ZS241220P00155000 | 2024-06-12 10:14AM EDT | 2024-12-20 | 7.90 | 9.10 | 9.30 | 0.00 | - | 2 | 39 | 41.45% |
| ZS250117P00155000 | 2024-06-24 12:00PM EDT | 2025-01-17 | 10.05 | 9.90 | 10.50 | 0.00 | - | 4 | 458 | 41.27% |
| ZS250321P00155000 | 2024-06-24 11:00AM EDT | 2025-03-21 | 12.90 | 12.65 | 13.05 | 0.00 | - | 1 | 12 | 41.12% |
| ZS250417P00155000 | 2024-06-25 12:21PM EDT | 2025-04-17 | 12.80 | 13.45 | 13.95 | -0.63 | -4.69% | 1 | 38 | 40.86% |
| ZS250620P00155000 | 2024-06-03 11:05AM EDT | 2025-06-20 | 20.15 | 15.85 | 16.30 | 0.00 | - | 2 | 72 | 40.95% |
| ZS260116P00155000 | 2024-05-29 11:04AM EDT | 2026-01-16 | 28.00 | 21.35 | 23.15 | 0.00 | - | 1 | 24 | 41.46% |
| ZS261218P00155000 | 2024-06-24 9:30AM EDT | 2026-12-18 | 29.00 | 27.60 | 30.25 | 0.00 | - | 50 | 54 | 40.19% |
