Marchés français ouverture 8 h 8 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 -0,0011 (-0,10 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 167,61 +3 075,15 (+5,03 %)
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:160.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00160000 | 2024-05-20 3:21PM EDT | 2024-05-24 | 21.20 | 20.20 | 22.95 | +2.80 | +15.22% | 3 | 77 | 86.57% |
| ZS240531C00160000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 22.18 | 23.75 | 25.45 | 0.00 | - | 2 | 23 | 93.38% |
| ZS240607C00160000 | 2024-05-20 1:40PM EDT | 2024-06-07 | 23.39 | 24.45 | 26.20 | -1.42 | -5.72% | 4 | 11 | 80.18% |
| ZS240614C00160000 | 2024-05-20 1:38PM EDT | 2024-06-14 | 24.04 | 25.00 | 27.40 | +0.05 | +0.21% | 1 | 3 | 74.48% |
| ZS240621C00160000 | 2024-05-16 11:11AM EDT | 2024-06-21 | 26.20 | 25.75 | 26.05 | 0.00 | - | 2 | 251 | 64.32% |
| ZS240628C00160000 | 2024-05-16 10:22AM EDT | 2024-06-28 | 26.95 | 26.00 | 26.80 | 0.00 | - | 5 | 7 | 61.12% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 25.90 | 26.25 | 27.80 | 0.00 | - | 6 | 30 | 52.17% |
| ZS240816C00160000 | 2024-05-09 12:03PM EDT | 2024-08-16 | 25.20 | 29.80 | 30.70 | 0.00 | - | 2 | 14 | 54.22% |
| ZS240920C00160000 | 2024-05-20 3:14PM EDT | 2024-09-20 | 34.00 | 33.55 | 33.85 | +1.00 | +3.03% | 10 | 54 | 55.54% |
| ZS241115C00160000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 32.00 | 36.05 | 37.10 | 0.00 | - | 1 | 5 | 52.61% |
| ZS241220C00160000 | 2024-05-10 9:55AM EDT | 2024-12-20 | 35.85 | 39.85 | 41.20 | 0.00 | - | 1 | 10 | 56.24% |
| ZS250117C00160000 | 2024-05-14 10:49AM EDT | 2025-01-17 | 38.85 | 41.10 | 42.60 | 0.00 | - | 4 | 143 | 55.45% |
| ZS250417C00160000 | 2024-05-06 2:14PM EDT | 2025-04-17 | 45.00 | 46.10 | 47.95 | 0.00 | - | 1 | 22 | 55.86% |
| ZS250620C00160000 | 2024-05-16 3:40PM EDT | 2025-06-20 | 50.00 | 49.60 | 50.50 | 0.00 | - | 1 | 15 | 55.71% |
| ZS260116C00160000 | 2024-05-08 1:12PM EDT | 2026-01-16 | 54.00 | 57.25 | 60.75 | 0.00 | - | 1 | 34 | 56.03% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00160000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.19 | 0.14 | 0.24 | +0.07 | +58.33% | 60 | 1,441 | 59.08% |
| ZS240531P00160000 | 2024-05-20 12:39PM EDT | 2024-05-31 | 3.20 | 3.10 | 3.25 | -0.21 | -6.16% | 29 | 90 | 84.47% |
| ZS240607P00160000 | 2024-05-20 2:48PM EDT | 2024-06-07 | 3.63 | 3.65 | 3.85 | -0.42 | -10.37% | 11 | 54 | 72.12% |
| ZS240614P00160000 | 2024-05-20 1:22PM EDT | 2024-06-14 | 4.20 | 4.05 | 4.30 | -0.30 | -6.67% | 11 | 49 | 64.70% |
| ZS240621P00160000 | 2024-05-20 1:59PM EDT | 2024-06-21 | 4.85 | 4.60 | 4.70 | -0.15 | -3.00% | 17 | 664 | 60.39% |
| ZS240628P00160000 | 2024-05-20 3:36PM EDT | 2024-06-28 | 4.90 | 4.85 | 5.15 | -0.06 | -1.21% | 3 | 11 | 56.79% |
| ZS240719P00160000 | 2024-05-20 3:20PM EDT | 2024-07-19 | 5.92 | 5.95 | 6.15 | -0.35 | -5.58% | 5 | 395 | 50.59% |
| ZS240816P00160000 | 2024-05-20 10:47AM EDT | 2024-08-16 | 7.50 | 7.35 | 7.50 | -0.20 | -2.60% | 2 | 153 | 46.95% |
| ZS240920P00160000 | 2024-05-16 10:37AM EDT | 2024-09-20 | 10.40 | 10.15 | 10.40 | 0.00 | - | 13 | 505 | 48.06% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 2024-11-15 | 15.18 | 11.90 | 12.45 | 0.00 | - | 3 | 8 | 44.62% |
| ZS241220P00160000 | 2024-05-17 2:04PM EDT | 2024-12-20 | 15.00 | 14.50 | 14.75 | 0.00 | - | 5 | 45 | 45.62% |
| ZS250117P00160000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 15.40 | 15.35 | 15.60 | -0.51 | -3.21% | 6 | 744 | 44.57% |
| ZS250321P00160000 | 2024-04-25 2:20PM EDT | 2025-03-21 | 20.10 | 17.60 | 18.25 | 0.00 | - | - | 2 | 44.29% |
| ZS250417P00160000 | 2024-05-17 2:17PM EDT | 2025-04-17 | 19.37 | 18.65 | 19.25 | 0.00 | - | 2 | 90 | 44.10% |
| ZS250620P00160000 | 2024-05-13 12:00PM EDT | 2025-06-20 | 23.13 | 20.85 | 21.40 | 0.00 | - | 2 | 6 | 43.63% |
| ZS260116P00160000 | 2024-05-17 11:48AM EDT | 2026-01-16 | 26.50 | 25.80 | 26.80 | 0.00 | - | 100 | 229 | 41.85% |
