Marchés français ouverture 1 h 47 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
38 067,16 +438,68 (+1,17 %) EUR/USD
1,0725 -0,0008 (-0,08 %) HANG SENG
17 626,75 +342,21 (+1,98 %) Bitcoin EUR
59 837,45 -9,63 (-0,02 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00115000 | 2024-03-06 11:44AM EDT | 2024-05-17 | 88.50 | 67.40 | 70.80 | 0.00 | - | 2 | 14 | 218.77% |
| ZS240621C00115000 | 2023-12-28 11:42AM EDT | 2024-06-21 | 113.00 | 123.20 | 126.90 | 0.00 | - | 2 | 64 | 467.65% |
| ZS240719C00115000 | 2024-02-05 2:29PM EDT | 2024-07-19 | 117.43 | 90.25 | 93.20 | 0.00 | - | 6 | 28 | 216.31% |
| ZS240920C00115000 | 2024-01-10 10:30AM EDT | 2024-09-20 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS241115C00115000 | 2024-04-25 1:10PM EDT | 2024-11-15 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00115000 | 2024-04-19 2:38PM EDT | 2024-12-20 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117C00115000 | 2024-03-22 2:15PM EDT | 2025-01-17 | 88.45 | 63.45 | 65.50 | 0.00 | - | 1 | 43 | 51.70% |
| ZS250417C00115000 | 2024-03-01 11:00AM EDT | 2025-04-17 | 114.45 | 88.50 | 90.15 | 0.00 | - | 1 | 1 | 100.22% |
| ZS260116C00115000 | 2024-04-05 3:25PM EDT | 2026-01-16 | 88.80 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00115000 | 2024-04-12 2:11PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240621P00115000 | 2024-04-12 12:33PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719P00115000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240816P00115000 | 2024-04-22 2:16PM EDT | 2024-08-16 | 1.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZS240920P00115000 | 2024-04-04 10:57AM EDT | 2024-09-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZS241115P00115000 | 2024-04-25 1:07PM EDT | 2024-11-15 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241220P00115000 | 2024-04-04 2:29PM EDT | 2024-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZS250117P00115000 | 2024-04-22 11:25AM EDT | 2025-01-17 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250417P00115000 | 2024-04-25 12:50PM EDT | 2025-04-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250620P00115000 | 2024-04-10 12:41PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| ZS260116P00115000 | 2024-04-15 3:11PM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
