Marchés français ouverture 59 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 740,96 +504,89 (+1,32 %) EUR/USD
1,0762 -0,0012 (-0,11 %) HANG SENG
18 491,10 -87,20 (-0,47 %) Bitcoin EUR
59 032,87 -611,45 (-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
Échanges après Bourse :
Prix d’exercice:175.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00175000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 6.15 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| ZS240517C00175000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 7.75 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| ZS240524C00175000 | 2024-05-06 11:32AM EDT | 2024-05-24 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240531C00175000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 13.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZS240607C00175000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 14.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ZS240614C00175000 | 2024-05-06 10:52AM EDT | 2024-06-14 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621C00175000 | 2024-05-06 3:22PM EDT | 2024-06-21 | 15.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ZS240719C00175000 | 2024-05-06 1:32PM EDT | 2024-07-19 | 17.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240816C00175000 | 2024-05-06 2:57PM EDT | 2024-08-16 | 20.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240920C00175000 | 2024-05-06 12:07PM EDT | 2024-09-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00175000 | 2024-05-03 10:10AM EDT | 2024-11-15 | 26.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00175000 | 2024-04-10 9:57AM EDT | 2024-12-20 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00175000 | 2024-05-06 11:46AM EDT | 2025-01-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250321C00175000 | 2024-05-06 2:56PM EDT | 2025-03-21 | 36.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00175000 | 2024-04-22 2:31PM EDT | 2025-04-17 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620C00175000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116C00175000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 50.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00175000 | 2024-05-06 2:50PM EDT | 2024-05-10 | 3.45 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| ZS240517P00175000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 4.67 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| ZS240524P00175000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 6.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZS240531P00175000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 10.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ZS240607P00175000 | 2024-05-02 3:57PM EDT | 2024-06-07 | 11.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ZS240614P00175000 | 2024-05-06 12:36PM EDT | 2024-06-14 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS240621P00175000 | 2024-05-06 10:13AM EDT | 2024-06-21 | 12.12 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| ZS240719P00175000 | 2024-05-06 2:14PM EDT | 2024-07-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ZS240816P00175000 | 2024-05-06 11:42AM EDT | 2024-08-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| ZS240920P00175000 | 2024-05-06 12:37PM EDT | 2024-09-20 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS241115P00175000 | 2024-04-25 9:50AM EDT | 2024-11-15 | 22.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS241220P00175000 | 2024-05-03 3:08PM EDT | 2024-12-20 | 23.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250117P00175000 | 2024-05-06 10:47AM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| ZS250417P00175000 | 2024-05-02 1:59PM EDT | 2025-04-17 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 2025-06-20 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 46.70% |
| ZS260116P00175000 | 2024-05-03 3:25PM EDT | 2026-01-16 | 35.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
