La bourse ferme dans 2 h 43 min
CAC 40
8 066,42 +49,77 (+0,62 %) Euro Stoxx 50
4 990,51 +51,50 (+1,04 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0720 -0,0013 (-0,12 %) Gold future
2 359,50 +17,00 (+0,73 %) Bitcoin EUR
60 038,13 +611,00 (+1,03 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00130000 | 2023-12-21 10:46AM EDT | 2024-05-17 | 93.20 | 101.55 | 105.95 | 0.00 | - | 4 | 22 | 581.10% |
| ZS240621C00130000 | 2024-04-23 2:37PM EDT | 2024-06-21 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| ZS240719C00130000 | 2024-04-18 10:28AM EDT | 2024-07-19 | 50.06 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| ZS240816C00130000 | 2024-03-08 3:48PM EDT | 2024-08-16 | 76.15 | 57.55 | 58.80 | 0.00 | - | 5 | 5 | 92.44% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 2024-09-20 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 320.45% |
| ZS241115C00130000 | 2024-03-15 1:09PM EDT | 2024-11-15 | 74.50 | 60.05 | 61.90 | 0.00 | - | - | 5 | 76.29% |
| ZS241220C00130000 | 2024-04-25 1:42PM EDT | 2024-12-20 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZS250117C00130000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 64.65 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.00% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 2025-04-17 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 80.74% |
| ZS260116C00130000 | 2024-04-02 10:38AM EDT | 2026-01-16 | 84.30 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00130000 | 2024-04-12 10:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ZS240503P00130000 | 2024-04-17 10:08AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZS240517P00130000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 850 | 25.00% |
| ZS240524P00130000 | 2024-04-19 12:27PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ZS240621P00130000 | 2024-04-25 10:34AM EDT | 2024-06-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 12.50% |
| ZS240719P00130000 | 2024-04-19 2:32PM EDT | 2024-07-19 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| ZS240816P00130000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 12.50% |
| ZS240920P00130000 | 2024-04-18 12:16PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 12.50% |
| ZS241115P00130000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 6.25% |
| ZS241220P00130000 | 2024-04-23 10:44AM EDT | 2024-12-20 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 6.25% |
| ZS250117P00130000 | 2024-04-19 11:46AM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,508 | 6.25% |
| ZS250417P00130000 | 2024-04-16 3:55PM EDT | 2025-04-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| ZS250620P00130000 | 2024-04-16 11:58AM EDT | 2025-06-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ZS260116P00130000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 17.64 | 0.00 | 0.00 | 0.00 | - | 30 | 130 | 6.25% |
