La bourse ferme dans 5 h 56 min
CAC 40
8 026,32 +9,67 (+0,12 %) Euro Stoxx 50
4 963,23 +24,22 (+0,49 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0737 +0,0003 (+0,03 %) Gold future
2 362,20 +19,70 (+0,84 %) Bitcoin EUR
60 140,31 +485,00 (+0,81 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-04-22 3:17PM EDT | 2024-05-03 | 22.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 2024-05-10 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00150000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 2024-05-24 | 24.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240621C00150000 | 2024-04-25 1:31PM EDT | 2024-06-21 | 30.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240719C00150000 | 2024-04-23 11:16AM EDT | 2024-07-19 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816C00150000 | 2024-04-16 3:33PM EDT | 2024-08-16 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920C00150000 | 2024-03-12 12:02PM EDT | 2024-09-20 | 61.75 | 44.70 | 46.70 | 0.00 | - | 2 | 2 | 77.93% |
| ZS250117C00150000 | 2024-04-19 12:25PM EDT | 2025-01-17 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 2025-04-17 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620C00150000 | 2024-04-22 10:59AM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116C00150000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 62.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00150000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ZS240503P00150000 | 2024-04-25 2:48PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ZS240510P00150000 | 2024-04-22 2:26PM EDT | 2024-05-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS240517P00150000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| ZS240524P00150000 | 2024-04-25 2:42PM EDT | 2024-05-24 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS240531P00150000 | 2024-04-24 11:00AM EDT | 2024-05-31 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS240621P00150000 | 2024-04-25 1:46PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| ZS240719P00150000 | 2024-04-24 12:33PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240816P00150000 | 2024-04-22 12:56PM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240920P00150000 | 2024-04-24 10:37AM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241115P00150000 | 2024-04-16 12:44PM EDT | 2024-11-15 | 11.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS241220P00150000 | 2024-04-24 3:02PM EDT | 2024-12-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117P00150000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 2025-04-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS260116P00150000 | 2024-04-25 10:57AM EDT | 2026-01-16 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
