La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 757,96 -120,44 (-0,19 %)
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:200.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00200000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | +0.09 | +64.29% | 237 | 3,048 | 40.82% |
| ZS240628C00200000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.69 | 0.52 | 0.74 | +0.24 | +53.33% | 146 | 373 | 36.33% |
| ZS240705C00200000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 1.21 | 1.10 | 1.27 | +0.36 | +42.35% | 31 | 104 | 34.71% |
| ZS240712C00200000 | 2024-06-14 3:46PM EDT | 2024-07-12 | 1.95 | 1.81 | 2.04 | +0.52 | +36.36% | 11 | 33 | 35.55% |
| ZS240719C00200000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 2.58 | 2.43 | 2.59 | +0.73 | +39.46% | 92 | 650 | 34.95% |
| ZS240726C00200000 | 2024-06-13 3:18PM EDT | 2024-07-26 | 3.50 | 3.20 | 3.55 | +0.69 | +24.56% | 1 | 38 | 36.67% |
| ZS240816C00200000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 5.30 | 5.10 | 5.35 | +0.90 | +20.45% | 292 | 1,049 | 36.68% |
| ZS240920C00200000 | 2024-06-14 3:01PM EDT | 2024-09-20 | 11.15 | 10.95 | 11.35 | +1.14 | +11.39% | 66 | 1,667 | 46.09% |
| ZS241115C00200000 | 2024-06-13 12:41PM EDT | 2024-11-15 | 14.82 | 14.80 | 15.30 | +1.82 | +14.00% | 1 | 273 | 45.14% |
| ZS241220C00200000 | 2024-06-14 3:49PM EDT | 2024-12-20 | 19.20 | 18.75 | 20.00 | -4.37 | -18.54% | 3 | 167 | 49.67% |
| ZS250117C00200000 | 2024-06-14 11:39AM EDT | 2025-01-17 | 20.70 | 19.20 | 20.65 | +1.70 | +8.95% | 26 | 1,017 | 47.49% |
| ZS250321C00200000 | 2024-06-14 2:19PM EDT | 2025-03-21 | 25.00 | 24.30 | 25.05 | +1.80 | +7.76% | 1 | 75 | 48.63% |
| ZS250417C00200000 | 2024-06-14 9:46AM EDT | 2025-04-17 | 25.83 | 26.10 | 26.90 | -4.32 | -14.33% | 10 | 118 | 49.19% |
| ZS250620C00200000 | 2024-06-14 9:46AM EDT | 2025-06-20 | 30.80 | 29.90 | 31.05 | -1.20 | -3.75% | 40 | 130 | 50.35% |
| ZS260116C00200000 | 2024-06-14 1:58PM EDT | 2026-01-16 | 40.72 | 40.00 | 41.65 | -2.68 | -6.18% | 3 | 424 | 50.88% |
| ZS260618C00200000 | 2024-06-12 12:57PM EDT | 2026-06-18 | 51.75 | 46.00 | 50.40 | 0.00 | - | 1 | 2 | 52.52% |
| ZS261218C00200000 | 2024-06-10 3:26PM EDT | 2026-12-18 | 55.04 | 52.50 | 57.00 | 0.00 | - | 1 | 10 | 52.85% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00200000 | 2024-06-13 3:46PM EDT | 2024-06-21 | 17.95 | 14.90 | 16.65 | 0.00 | - | 7 | 877 | 56.10% |
| ZS240628P00200000 | 2024-06-13 1:40PM EDT | 2024-06-28 | 18.41 | 14.90 | 18.20 | 0.00 | - | 5 | 12 | 54.93% |
| ZS240712P00200000 | 2024-06-03 11:29AM EDT | 2024-07-12 | 32.35 | 16.05 | 18.00 | 0.00 | - | 2 | 1 | 36.79% |
| ZS240719P00200000 | 2024-06-12 1:27PM EDT | 2024-07-19 | 13.90 | 17.20 | 17.65 | 0.00 | - | 8 | 204 | 30.64% |
| ZS240816P00200000 | 2024-06-07 1:54PM EDT | 2024-08-16 | 18.18 | 19.20 | 20.15 | -3.60 | -16.53% | 1 | 304 | 33.02% |
| ZS240920P00200000 | 2024-06-14 11:46AM EDT | 2024-09-20 | 24.05 | 23.90 | 24.65 | +4.05 | +20.25% | 41 | 332 | 39.33% |
| ZS241115P00200000 | 2024-06-13 3:58PM EDT | 2024-11-15 | 27.98 | 26.25 | 27.00 | 0.00 | - | 1 | 117 | 36.44% |
| ZS241220P00200000 | 2024-06-13 3:34PM EDT | 2024-12-20 | 30.99 | 29.35 | 31.65 | 0.00 | - | 5 | 228 | 41.83% |
| ZS250117P00200000 | 2024-06-11 10:55AM EDT | 2025-01-17 | 29.35 | 29.95 | 31.60 | 0.00 | - | 1 | 1,048 | 38.93% |
| ZS250321P00200000 | 2024-05-31 11:18AM EDT | 2025-03-21 | 43.32 | 32.95 | 34.50 | 0.00 | - | 1 | 117 | 38.80% |
| ZS250417P00200000 | 2024-06-13 3:50PM EDT | 2025-04-17 | 35.25 | 33.80 | 34.65 | 0.00 | - | 503 | 646 | 37.27% |
| ZS250620P00200000 | 2024-05-29 9:49AM EDT | 2025-06-20 | 48.55 | 36.65 | 38.10 | 0.00 | - | 4 | 387 | 38.57% |
| ZS260116P00200000 | 2024-06-14 3:32PM EDT | 2026-01-16 | 43.15 | 42.75 | 44.00 | +1.50 | +3.60% | 1 | 255 | 37.18% |
| ZS261218P00200000 | 2024-06-13 3:53PM EDT | 2026-12-18 | 51.50 | 49.60 | 52.95 | 0.00 | - | 1 | 6 | 37.33% |
