La bourse ferme dans 2 h 15 min
CAC 40
8 084,56 +44,20 (+0,55 %) Euro Stoxx 50
4 987,03 +50,18 (+1,02 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0671 +0,0015 (+0,14 %) Gold future
2 323,70 -22,70 (-0,97 %) Bitcoin EUR
62 014,39 +23,83 (+0,04 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00165000 | 2024-04-22 1:55PM EDT | 2024-04-26 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| ZS240503C00165000 | 2024-04-22 10:59AM EDT | 2024-05-03 | 6.68 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| ZS240510C00165000 | 2024-04-19 12:18PM EDT | 2024-05-10 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ZS240517C00165000 | 2024-04-22 2:30PM EDT | 2024-05-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| ZS240531C00165000 | 2024-04-11 2:29PM EDT | 2024-05-31 | 26.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240621C00165000 | 2024-04-22 10:29AM EDT | 2024-06-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| ZS240719C00165000 | 2024-04-22 11:26AM EDT | 2024-07-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 0.00% |
| ZS240816C00165000 | 2024-04-22 2:46PM EDT | 2024-08-16 | 22.22 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ZS240920C00165000 | 2024-04-03 3:15PM EDT | 2024-09-20 | 37.45 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| ZS241115C00165000 | 2024-03-27 3:35PM EDT | 2024-11-15 | 46.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ZS241220C00165000 | 2024-04-10 9:57AM EDT | 2024-12-20 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZS250117C00165000 | 2024-04-19 2:26PM EDT | 2025-01-17 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| ZS250417C00165000 | 2024-04-11 9:39AM EDT | 2025-04-17 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ZS260116C00165000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 49.52 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00165000 | 2024-04-22 3:36PM EDT | 2024-04-26 | 1.15 | 0.00 | 0.00 | 0.00 | - | 316 | 336 | 6.25% |
| ZS240503P00165000 | 2024-04-22 3:01PM EDT | 2024-05-03 | 2.58 | 0.00 | 0.00 | 0.00 | - | 65 | 95 | 6.25% |
| ZS240510P00165000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 3.78 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 3.13% |
| ZS240517P00165000 | 2024-04-22 1:11PM EDT | 2024-05-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 23 | 541 | 3.13% |
| ZS240524P00165000 | 2024-04-22 1:53PM EDT | 2024-05-24 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 834 | 3.13% |
| ZS240531P00165000 | 2024-04-19 3:34PM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| ZS240621P00165000 | 2024-04-22 11:31AM EDT | 2024-06-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 81 | 277 | 1.56% |
| ZS240719P00165000 | 2024-04-22 12:40PM EDT | 2024-07-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 18 | 633 | 1.56% |
| ZS240816P00165000 | 2024-04-19 10:58AM EDT | 2024-08-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,026 | 1.56% |
| ZS240920P00165000 | 2024-04-17 2:19PM EDT | 2024-09-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 1.56% |
| ZS241115P00165000 | 2024-04-19 1:43PM EDT | 2024-11-15 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| ZS241220P00165000 | 2024-04-18 2:57PM EDT | 2024-12-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| ZS250117P00165000 | 2024-04-22 1:10PM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.78% |
| ZS250417P00165000 | 2024-04-18 2:57PM EDT | 2025-04-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.78% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.78% |
| ZS260116P00165000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 31.97 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 0.78% |
