La bourse ferme dans 2 h 11 min
CAC 40
8 062,29 +45,64 (+0,57 %) Euro Stoxx 50
4 985,08 +46,07 (+0,93 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0722 -0,0012 (-0,11 %) Gold future
2 358,80 +16,30 (+0,70 %) Bitcoin EUR
59 663,60 +864,29 (+1,47 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00120000 | 2024-02-21 1:55PM EDT | 2024-05-17 | 95.73 | 74.25 | 78.05 | 0.00 | - | 18 | 14 | 311.13% |
| ZS240621C00120000 | 2024-04-19 2:49PM EDT | 2024-06-21 | 49.75 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 2024-07-19 | 52.76 | 0.00 | 0.00 | 0.00 | - | 13 | 183 | 0.00% |
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 2024-08-16 | 69.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZS240920C00120000 | 2024-04-09 12:08PM EDT | 2024-09-20 | 70.57 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ZS241220C00120000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 58.70 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| ZS250117C00120000 | 2024-03-21 10:27AM EDT | 2025-01-17 | 89.00 | 60.45 | 61.15 | 0.00 | - | 1 | 132 | 49.90% |
| ZS250417C00120000 | 2024-03-05 1:21PM EDT | 2025-04-17 | 97.30 | 75.40 | 76.25 | 0.00 | - | 1 | 3 | 76.54% |
| ZS250620C00120000 | 2024-04-17 9:39AM EDT | 2025-06-20 | 72.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| ZS260116C00120000 | 2024-03-20 3:58PM EDT | 2026-01-16 | 98.35 | 71.90 | 74.00 | 0.00 | - | 2 | 12 | 52.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00120000 | 2024-04-18 3:02PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZS240517P00120000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 25.00% |
| ZS240621P00120000 | 2024-04-22 3:12PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 37 | 290 | 25.00% |
| ZS240719P00120000 | 2024-04-24 3:03PM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 12.50% |
| ZS240816P00120000 | 2024-04-24 9:48AM EDT | 2024-08-16 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| ZS240920P00120000 | 2024-04-18 2:46PM EDT | 2024-09-20 | 3.22 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 12.50% |
| ZS241115P00120000 | 2024-04-19 10:50AM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ZS241220P00120000 | 2024-04-02 1:49PM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,005 | 12.50% |
| ZS250117P00120000 | 2024-04-24 10:32AM EDT | 2025-01-17 | 5.49 | 0.00 | 0.00 | 0.00 | - | 4 | 326 | 12.50% |
| ZS250417P00120000 | 2024-03-25 11:05AM EDT | 2025-04-17 | 6.45 | 7.50 | 8.00 | 0.00 | - | 1 | 1 | 47.42% |
| ZS250620P00120000 | 2024-04-18 11:53AM EDT | 2025-06-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 6.25% |
| ZS260116P00120000 | 2024-04-22 2:36PM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
