La bourse est fermée
Dow Jones
39 505,94 -6,90 (-0,02 %) Nasdaq
16 392,99 +52,12 (+0,32 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0799 +0,0027 (+0,25 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 389,12 +1 552,93 (+2,73 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:04PM EDT. Marché ouvert.
Prix d’exercice:185.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00185000 | 2024-05-13 11:30AM EDT | 2024-05-17 | 0.69 | 0.66 | 0.80 | -0.12 | -14.81% | 88 | 3,449 | 48.95% |
| ZS240524C00185000 | 2024-05-13 10:53AM EDT | 2024-05-24 | 1.70 | 1.76 | 1.89 | -0.20 | -10.53% | 25 | 169 | 43.92% |
| ZS240531C00185000 | 2024-05-13 11:14AM EDT | 2024-05-31 | 7.05 | 6.75 | 7.00 | +0.13 | +1.88% | 1 | 132 | 69.93% |
| ZS240607C00185000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 7.40 | 7.55 | 7.80 | 0.00 | - | 52 | 57 | 64.26% |
| ZS240614C00185000 | 2024-05-08 2:43PM EDT | 2024-06-14 | 9.05 | 8.20 | 9.05 | 0.00 | - | - | 1 | 61.72% |
| ZS240621C00185000 | 2024-05-13 10:05AM EDT | 2024-06-21 | 9.19 | 8.95 | 9.20 | +0.09 | +0.99% | 2 | 413 | 58.06% |
| ZS240719C00185000 | 2024-05-09 1:56PM EDT | 2024-07-19 | 10.21 | 11.15 | 11.40 | 0.00 | - | 2 | 442 | 51.98% |
| ZS240816C00185000 | 2024-05-13 10:18AM EDT | 2024-08-16 | 13.55 | 13.35 | 13.60 | +0.45 | +3.44% | 38 | 155 | 50.32% |
| ZS240920C00185000 | 2024-05-10 2:01PM EDT | 2024-09-20 | 17.70 | 17.50 | 17.75 | 0.00 | - | 4 | 191 | 52.75% |
| ZS241115C00185000 | 2024-05-07 1:12PM EDT | 2024-11-15 | 23.70 | 20.75 | 21.45 | 0.00 | - | 1 | 13 | 51.13% |
| ZS241220C00185000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 23.87 | 24.00 | 24.45 | 0.00 | - | 1 | 20 | 52.70% |
| ZS250117C00185000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 25.70 | 25.25 | 25.60 | 0.00 | - | 35 | 701 | 51.75% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 31.50 | 29.30 | 30.20 | 0.00 | - | - | 5 | 52.99% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 2025-04-17 | 31.85 | 30.60 | 31.20 | 0.00 | - | 5 | 88 | 52.57% |
| ZS250620C00185000 | 2024-05-08 3:13PM EDT | 2025-06-20 | 32.00 | 34.20 | 35.40 | 0.00 | - | 1 | 160 | 53.62% |
| ZS260116C00185000 | 2024-05-09 12:14PM EDT | 2026-01-16 | 42.85 | 42.25 | 45.25 | 0.00 | - | 2 | 89 | 53.66% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00185000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 11.00 | 10.80 | 11.50 | -0.34 | -3.00% | 3 | 1,464 | 49.76% |
| ZS240524P00185000 | 2024-05-09 10:10AM EDT | 2024-05-24 | 13.75 | 10.65 | 12.30 | 0.00 | - | 2 | 36 | 41.33% |
| ZS240531P00185000 | 2024-05-10 3:03PM EDT | 2024-05-31 | 17.35 | 16.60 | 18.25 | 0.00 | - | 27 | 41 | 69.21% |
| ZS240607P00185000 | 2024-05-09 9:54AM EDT | 2024-06-07 | 18.50 | 17.20 | 17.80 | 0.00 | - | 14 | 17 | 59.60% |
| ZS240614P00185000 | 2024-05-09 9:54AM EDT | 2024-06-14 | 19.06 | 17.90 | 18.45 | 0.00 | - | 4 | 6 | 56.26% |
| ZS240621P00185000 | 2024-05-10 1:08PM EDT | 2024-06-21 | 19.41 | 18.45 | 18.80 | 0.00 | - | 13 | 676 | 53.12% |
| ZS240719P00185000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 22.12 | 20.05 | 20.35 | 0.00 | - | 1 | 298 | 46.63% |
| ZS240816P00185000 | 2024-05-10 1:54PM EDT | 2024-08-16 | 22.15 | 21.55 | 21.80 | 0.00 | - | 3 | 242 | 43.38% |
| ZS240920P00185000 | 2024-05-10 1:14PM EDT | 2024-09-20 | 25.50 | 24.70 | 25.05 | 0.00 | - | 8 | 342 | 44.99% |
| ZS241115P00185000 | 2024-05-10 3:23PM EDT | 2024-11-15 | 27.25 | 26.10 | 27.05 | 0.00 | - | 2 | 13 | 41.69% |
| ZS241220P00185000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 28.95 | 29.10 | 29.40 | 0.00 | - | 13 | 46 | 42.60% |
| ZS250117P00185000 | 2024-05-10 2:56PM EDT | 2025-01-17 | 30.35 | 29.80 | 30.20 | 0.00 | - | 39 | 191 | 41.53% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 32.70 | 34.10 | 0.00 | - | 2 | 33 | 41.43% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 35.18 | 35.45 | 36.25 | 0.00 | - | 1 | 152 | 40.96% |
| ZS260116P00185000 | 2024-05-09 12:12PM EDT | 2026-01-16 | 42.25 | 40.05 | 41.45 | 0.00 | - | 10 | 170 | 39.03% |
