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
61 662,90 -821,41 (-1,31 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00210000 | 2024-06-14 9:36AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.21 | +0.03 | +75.00% | 80 | 1,269 | 52.83% |
| ZS240628C00210000 | 2024-06-13 3:19PM EDT | 2024-06-28 | 0.30 | 0.12 | 0.40 | +0.08 | +36.36% | 50 | 27 | 42.38% |
| ZS240705C00210000 | 2024-06-13 1:21PM EDT | 2024-07-05 | 0.50 | 0.31 | 0.37 | +0.22 | +78.57% | 20 | 63 | 34.03% |
| ZS240712C00210000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 0.73 | 0.65 | 0.86 | +0.20 | +37.74% | 14 | 12 | 35.93% |
| ZS240719C00210000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 1.19 | 1.06 | 1.21 | +0.37 | +45.12% | 18 | 1,400 | 35.30% |
| ZS240726C00210000 | 2024-06-12 3:25PM EDT | 2024-07-26 | 1.67 | 1.54 | 1.93 | -0.38 | -18.54% | 85 | 14 | 37.26% |
| ZS240802C00210000 | 2024-06-13 12:10PM EDT | 2024-08-02 | 1.50 | 1.64 | 2.49 | 0.00 | - | 1 | 1 | 37.68% |
| ZS240816C00210000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 3.05 | 2.97 | 4.05 | +0.57 | +22.98% | 24 | 187 | 40.19% |
| ZS240920C00210000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 8.00 | 7.95 | 8.25 | +0.80 | +11.11% | 129 | 276 | 45.14% |
| ZS241115C00210000 | 2024-06-14 10:13AM EDT | 2024-11-15 | 11.56 | 11.50 | 12.25 | +1.02 | +9.68% | 21 | 171 | 44.98% |
| ZS241220C00210000 | 2024-06-14 2:47PM EDT | 2024-12-20 | 15.65 | 15.20 | 15.85 | +0.60 | +3.99% | 2 | 910 | 47.64% |
| ZS250117C00210000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 16.63 | 16.65 | 17.25 | +1.18 | +7.64% | 1 | 1,187 | 46.98% |
| ZS250321C00210000 | 2024-06-14 3:49PM EDT | 2025-03-21 | 21.45 | 20.80 | 21.45 | -0.75 | -3.38% | 13 | 83 | 47.94% |
| ZS250417C00210000 | 2024-06-12 11:15AM EDT | 2025-04-17 | 25.75 | 22.25 | 23.25 | 0.00 | - | 15 | 381 | 48.47% |
| ZS250620C00210000 | 2024-06-14 9:48AM EDT | 2025-06-20 | 27.00 | 26.30 | 27.00 | -2.30 | -7.85% | 3 | 353 | 49.15% |
| ZS260116C00210000 | 2024-06-12 10:49AM EDT | 2026-01-16 | 41.35 | 35.65 | 37.70 | 0.00 | - | 2 | 140 | 50.84% |
| ZS261218C00210000 | 2024-06-11 3:25PM EDT | 2026-12-18 | 53.85 | 49.00 | 53.50 | 0.00 | - | - | 1 | 52.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00210000 | 2024-06-07 2:45PM EDT | 2024-06-21 | 28.90 | 24.20 | 27.10 | 0.00 | - | 150 | 280 | 81.01% |
| ZS240628P00210000 | 2024-05-20 2:08PM EDT | 2024-06-28 | 33.24 | 23.75 | 27.80 | 0.00 | - | - | 0 | 65.55% |
| ZS240719P00210000 | 2024-06-12 10:16AM EDT | 2024-07-19 | 20.40 | 25.85 | 26.80 | 0.00 | - | 1 | 401 | 33.67% |
| ZS240816P00210000 | 2024-06-06 11:09AM EDT | 2024-08-16 | 33.00 | 25.75 | 28.80 | 0.00 | - | 1 | 329 | 35.73% |
| ZS240920P00210000 | 2024-06-14 11:10AM EDT | 2024-09-20 | 31.10 | 30.20 | 32.85 | +4.55 | +17.14% | 2 | 214 | 41.70% |
| ZS241115P00210000 | 2024-06-13 3:58PM EDT | 2024-11-15 | 35.10 | 33.05 | 34.75 | 0.00 | - | 1 | 12 | 37.68% |
| ZS241220P00210000 | 2024-06-14 2:51PM EDT | 2024-12-20 | 36.05 | 35.80 | 37.10 | -1.75 | -4.63% | 2 | 480 | 38.78% |
| ZS250117P00210000 | 2024-06-14 10:26AM EDT | 2025-01-17 | 37.46 | 36.50 | 37.30 | -4.89 | -11.55% | 10 | 446 | 36.56% |
| ZS250321P00210000 | 2024-06-13 2:33PM EDT | 2025-03-21 | 41.20 | 39.20 | 40.00 | 0.00 | - | 2 | 1 | 36.56% |
| ZS250417P00210000 | 2024-06-12 10:51AM EDT | 2025-04-17 | 37.25 | 40.05 | 42.75 | 0.00 | - | 2 | 195 | 39.10% |
| ZS250620P00210000 | 2024-05-21 2:59PM EDT | 2025-06-20 | 49.75 | 42.65 | 45.45 | 0.00 | - | 10 | 51 | 39.26% |
| ZS260116P00210000 | 2024-06-13 11:28AM EDT | 2026-01-16 | 49.50 | 48.45 | 49.95 | 0.00 | - | 1 | 102 | 36.26% |
