La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 658,52 -743,49 (-1,23 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00170000 | 2024-04-26 3:00PM EDT | 2024-04-26 | 7.60 | 5.15 | 7.55 | +2.20 | +40.74% | 15 | 375 | 73.54% |
| ZS240503C00170000 | 2024-04-26 1:36PM EDT | 2024-05-03 | 9.77 | 8.70 | 9.05 | +2.22 | +29.40% | 2 | 126 | 45.97% |
| ZS240510C00170000 | 2024-04-26 1:36PM EDT | 2024-05-10 | 10.93 | 9.60 | 11.40 | +3.83 | +53.94% | 2 | 5 | 52.34% |
| ZS240517C00170000 | 2024-04-26 1:32PM EDT | 2024-05-17 | 12.33 | 10.85 | 11.60 | +2.58 | +26.46% | 7 | 545 | 44.50% |
| ZS240524C00170000 | 2024-04-24 9:36AM EDT | 2024-05-24 | 15.71 | 12.60 | 13.35 | 0.00 | - | 1 | 12 | 48.25% |
| ZS240531C00170000 | 2024-04-22 9:47AM EDT | 2024-05-31 | 10.40 | 15.75 | 16.75 | 0.00 | - | 1 | 2 | 57.15% |
| ZS240621C00170000 | 2024-04-26 11:21AM EDT | 2024-06-21 | 19.15 | 18.35 | 18.55 | +2.70 | +16.41% | 4 | 209 | 53.67% |
| ZS240719C00170000 | 2024-04-22 10:59AM EDT | 2024-07-19 | 15.15 | 19.70 | 21.00 | 0.00 | - | 8 | 104 | 51.76% |
| ZS240816C00170000 | 2024-04-24 9:37AM EDT | 2024-08-16 | 25.00 | 21.65 | 23.10 | 0.00 | - | 12 | 52 | 50.46% |
| ZS240920C00170000 | 2024-04-24 10:15AM EDT | 2024-09-20 | 28.15 | 25.85 | 28.05 | +0.65 | +2.36% | 5 | 71 | 53.00% |
| ZS241115C00170000 | 2024-03-28 10:54AM EDT | 2024-11-15 | 42.75 | 29.50 | 31.00 | 0.00 | - | 1 | 2 | 51.67% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 32.80 | 33.35 | 33.75 | 0.00 | - | 1 | 5 | 53.78% |
| ZS250117C00170000 | 2024-04-25 1:51PM EDT | 2025-01-17 | 34.60 | 34.00 | 36.45 | 0.00 | - | 2 | 257 | 53.80% |
| ZS250417C00170000 | 2024-02-13 2:16PM EDT | 2025-04-17 | 96.85 | 58.45 | 59.30 | 0.00 | - | 1 | 2 | 83.02% |
| ZS250620C00170000 | 2024-04-18 10:07AM EDT | 2025-06-20 | 43.55 | 43.65 | 44.35 | 0.00 | - | - | 5 | 55.10% |
| ZS260116C00170000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 50.50 | 51.40 | 53.55 | 0.00 | - | 2 | 107 | 54.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00170000 | 2024-04-26 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.39 | -97.50% | 145 | 403 | 38.67% |
| ZS240503P00170000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 1.66 | 1.40 | 1.81 | -0.75 | -31.12% | 555 | 300 | 43.73% |
| ZS240510P00170000 | 2024-04-26 1:35PM EDT | 2024-05-10 | 2.34 | 2.63 | 2.91 | -0.66 | -22.00% | 24 | 93 | 41.08% |
| ZS240517P00170000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 3.87 | 3.75 | 3.95 | -0.93 | -19.38% | 31 | 1,525 | 40.69% |
| ZS240524P00170000 | 2024-04-26 11:22AM EDT | 2024-05-24 | 4.75 | 5.00 | 5.45 | -0.55 | -10.38% | 5 | 22 | 43.68% |
| ZS240531P00170000 | 2024-04-26 1:21PM EDT | 2024-05-31 | 7.15 | 7.50 | 8.75 | -1.64 | -18.66% | 2 | 75 | 52.05% |
| ZS240621P00170000 | 2024-04-25 12:19PM EDT | 2024-06-21 | 9.45 | 9.95 | 10.20 | -1.62 | -14.63% | 1 | 259 | 49.19% |
| ZS240719P00170000 | 2024-04-26 3:25PM EDT | 2024-07-19 | 11.57 | 11.60 | 11.85 | -1.33 | -10.31% | 7 | 455 | 45.34% |
| ZS240816P00170000 | 2024-04-26 12:06PM EDT | 2024-08-16 | 13.20 | 13.15 | 13.40 | -1.05 | -7.37% | 22 | 105 | 43.45% |
| ZS240920P00170000 | 2024-04-26 11:33AM EDT | 2024-09-20 | 15.75 | 16.15 | 16.45 | -1.35 | -7.89% | 2 | 1,120 | 45.03% |
| ZS241115P00170000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 18.50 | 18.60 | 19.85 | -3.77 | -16.93% | 2 | 13 | 45.07% |
| ZS241220P00170000 | 2024-04-26 12:45PM EDT | 2024-12-20 | 21.00 | 20.75 | 21.10 | -0.40 | -1.87% | 18 | 53 | 43.92% |
| ZS250117P00170000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 21.60 | 21.65 | 22.95 | -1.10 | -4.85% | 2 | 237 | 44.75% |
| ZS250417P00170000 | 2024-04-18 2:57PM EDT | 2025-04-17 | 26.70 | 24.95 | 25.25 | 0.00 | - | 1 | 81 | 42.15% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.88 | 27.15 | 28.15 | 0.00 | - | 1 | 9 | 42.83% |
| ZS260116P00170000 | 2024-04-22 3:18PM EDT | 2026-01-16 | 33.55 | 32.00 | 33.35 | 0.00 | - | 20 | 36 | 40.91% |
