La bourse ferme dans 5 h 29 min
CAC 40
8 037,54 +20,89 (+0,26 %) Euro Stoxx 50
4 972,05 +33,04 (+0,67 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0738 +0,0005 (+0,04 %) Gold future
2 359,80 +17,30 (+0,74 %) Bitcoin EUR
60 044,65 +478,84 (+0,80 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:100.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00100000 | 2024-03-22 10:15AM EDT | 2024-05-17 | 95.69 | 67.05 | 71.45 | 0.00 | - | 2 | 15 | 0.00% |
| ZS240621C00100000 | 2024-04-23 2:39PM EDT | 2024-06-21 | 79.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00100000 | 2024-04-15 9:56AM EDT | 2024-07-19 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00100000 | 2024-04-11 3:19PM EDT | 2024-09-20 | 87.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00100000 | 2024-03-28 12:42PM EDT | 2024-11-15 | 98.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00100000 | 2024-04-25 12:06PM EDT | 2025-01-17 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250417C00100000 | 2024-03-25 10:52AM EDT | 2025-04-17 | 103.49 | 88.00 | 89.35 | 0.00 | - | 18 | 24 | 79.21% |
| ZS250620C00100000 | 2024-04-22 10:16AM EDT | 2025-06-20 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116C00100000 | 2024-04-19 3:24PM EDT | 2026-01-16 | 85.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00100000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240621P00100000 | 2024-04-23 10:16AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719P00100000 | 2024-03-18 12:17PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.57 | 0.00 | - | 10 | 228 | 61.13% |
| ZS240816P00100000 | 2024-04-25 9:50AM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240920P00100000 | 2024-04-15 3:17PM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS241115P00100000 | 2024-04-04 3:41PM EDT | 2024-11-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241220P00100000 | 2024-03-28 3:57PM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZS250117P00100000 | 2024-04-19 1:42PM EDT | 2025-01-17 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417P00100000 | 2024-04-25 12:48PM EDT | 2025-04-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS260116P00100000 | 2024-04-24 10:23AM EDT | 2026-01-16 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
