Marchés français ouverture 5 h 10 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 943,92 -516,16 (-1,34 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 136,83 -64,44 (-0,37 %) Bitcoin EUR
60 070,57 -2 382,32 (-3,81 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00135000 | 2024-03-05 10:30AM EDT | 2024-05-17 | 74.95 | 51.00 | 54.05 | 0.00 | - | 1 | 24 | 168.16% |
| ZS240621C00135000 | 2024-03-13 3:41PM EDT | 2024-06-21 | 70.15 | 48.95 | 50.00 | 0.00 | - | 1 | 44 | 89.72% |
| ZS240719C00135000 | 2024-04-19 12:04PM EDT | 2024-07-19 | 39.95 | 46.40 | 47.60 | 0.00 | - | 12 | 96 | 61.82% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 80.85% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 2024-09-20 | 54.50 | 50.30 | 51.30 | 0.00 | - | 1 | 10 | 60.45% |
| ZS241220C00135000 | 2024-04-19 2:47PM EDT | 2024-12-20 | 47.50 | 55.30 | 56.60 | 0.00 | - | 3 | 3 | 60.46% |
| ZS250117C00135000 | 2024-04-22 3:28PM EDT | 2025-01-17 | 51.50 | 56.55 | 57.20 | 0.00 | - | 1 | 646 | 59.31% |
| ZS250417C00135000 | 2024-03-04 1:41PM EDT | 2025-04-17 | 96.40 | 68.45 | 70.20 | 0.00 | - | 8 | 10 | 74.93% |
| ZS260116C00135000 | 2024-04-23 11:26AM EDT | 2026-01-16 | 70.39 | 69.95 | 72.15 | 0.00 | - | 1 | 12 | 58.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00135000 | 2024-04-19 1:54PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.50 | 0.00 | - | 11 | 14 | 194.92% |
| ZS240503P00135000 | 2024-04-19 1:54PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.15 | 0.00 | - | 150 | 150 | 76.76% |
| ZS240517P00135000 | 2024-04-19 12:11PM EDT | 2024-05-17 | 0.40 | 0.05 | 0.20 | 0.00 | - | 6 | 1,008 | 51.56% |
| ZS240524P00135000 | 2024-04-08 2:15PM EDT | 2024-05-24 | 0.40 | 0.04 | 0.74 | 0.00 | - | 10 | 0 | 54.49% |
| ZS240531P00135000 | 2024-04-24 1:13PM EDT | 2024-05-31 | 0.90 | 0.55 | 1.14 | +0.16 | +21.62% | 1 | 14 | 57.57% |
| ZS240621P00135000 | 2024-04-24 9:36AM EDT | 2024-06-21 | 1.35 | 1.56 | 1.65 | -0.30 | -18.18% | 4 | 296 | 53.98% |
| ZS240719P00135000 | 2024-04-24 12:50PM EDT | 2024-07-19 | 2.48 | 2.33 | 2.48 | -0.07 | -2.75% | 1 | 112 | 50.31% |
| ZS240816P00135000 | 2024-04-23 1:59PM EDT | 2024-08-16 | 3.20 | 3.15 | 3.35 | 0.00 | - | 1 | 226 | 48.18% |
| ZS240920P00135000 | 2024-04-22 10:09AM EDT | 2024-09-20 | 6.35 | 4.95 | 5.10 | 0.00 | - | 1 | 41 | 49.12% |
| ZS241115P00135000 | 2024-04-24 9:38AM EDT | 2024-11-15 | 6.25 | 6.70 | 6.90 | -0.50 | -7.41% | 2 | 105 | 47.39% |
| ZS241220P00135000 | 2024-04-10 1:16PM EDT | 2024-12-20 | 7.65 | 8.25 | 8.50 | 0.00 | - | 202 | 203 | 48.06% |
| ZS250117P00135000 | 2024-04-12 1:42PM EDT | 2025-01-17 | 8.69 | 8.95 | 9.30 | 0.00 | - | 3 | 372 | 47.44% |
| ZS250417P00135000 | 2024-04-05 3:37PM EDT | 2025-04-17 | 11.15 | 11.50 | 11.85 | 0.00 | - | 7 | 11 | 46.27% |
| ZS250620P00135000 | 2024-04-22 3:07PM EDT | 2025-06-20 | 14.63 | 13.30 | 16.00 | 0.00 | - | 4 | 1,477 | 50.12% |
| ZS260116P00135000 | 2024-04-19 10:43AM EDT | 2026-01-16 | 19.00 | 16.35 | 18.05 | 0.00 | - | 250 | 290 | 43.92% |
