Marchés français ouverture 2 h 37 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 892,51 +264,03 (+0,70 %) EUR/USD
1,0725 -0,0008 (-0,08 %) HANG SENG
17 626,75 +342,21 (+1,98 %) Bitcoin EUR
59 911,43 +115,88 (+0,19 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00180000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.35 | 0.31 | 0.38 | -1.02 | -74.45% | 157 | 612 | 51.86% |
| ZS240503C00180000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 2.50 | 2.41 | 2.54 | -1.50 | -37.50% | 154 | 348 | 44.73% |
| ZS240510C00180000 | 2024-04-25 3:18PM EDT | 2024-05-10 | 3.87 | 2.95 | 3.90 | -1.31 | -25.29% | 37 | 46 | 42.87% |
| ZS240517C00180000 | 2024-04-25 3:06PM EDT | 2024-05-17 | 5.42 | 5.00 | 5.25 | -1.48 | -21.45% | 12 | 487 | 43.56% |
| ZS240524C00180000 | 2024-04-25 12:01PM EDT | 2024-05-24 | 6.65 | 6.60 | 7.15 | -1.85 | -21.76% | 8 | 30 | 47.76% |
| ZS240531C00180000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 10.00 | 9.10 | 10.25 | 0.00 | - | 2 | 73 | 54.47% |
| ZS240621C00180000 | 2024-04-25 2:55PM EDT | 2024-06-21 | 12.45 | 12.20 | 12.45 | -0.80 | -6.04% | 15 | 264 | 52.92% |
| ZS240719C00180000 | 2024-04-25 12:52PM EDT | 2024-07-19 | 15.25 | 14.45 | 14.65 | -1.00 | -6.15% | 121 | 383 | 50.24% |
| ZS240816C00180000 | 2024-04-25 2:29PM EDT | 2024-08-16 | 17.00 | 16.55 | 16.75 | -1.60 | -8.60% | 4 | 37 | 48.99% |
| ZS240920C00180000 | 2024-04-25 10:09AM EDT | 2024-09-20 | 19.90 | 20.50 | 20.75 | -2.40 | -10.76% | 6 | 570 | 51.54% |
| ZS241115C00180000 | 2024-04-25 12:01PM EDT | 2024-11-15 | 23.99 | 23.05 | 24.50 | -3.32 | -12.16% | 4 | 312 | 51.37% |
| ZS241220C00180000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 23.40 | 26.35 | 27.60 | 0.00 | - | 2 | 24 | 51.88% |
| ZS250117C00180000 | 2024-04-25 3:21PM EDT | 2025-01-17 | 29.01 | 27.80 | 29.30 | -1.59 | -5.20% | 2 | 146 | 51.75% |
| ZS250417C00180000 | 2024-04-24 11:08AM EDT | 2025-04-17 | 35.72 | 33.40 | 34.45 | 0.00 | - | 6 | 46 | 52.68% |
| ZS250620C00180000 | 2024-04-11 11:32AM EDT | 2025-06-20 | 43.75 | 36.55 | 38.10 | 0.00 | - | 1 | 4 | 53.16% |
| ZS260116C00180000 | 2024-04-24 10:52AM EDT | 2026-01-16 | 49.95 | 45.30 | 49.50 | 0.00 | - | 1 | 94 | 54.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00180000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 5.50 | 4.50 | 6.55 | +1.70 | +44.74% | 10 | 283 | 51.37% |
| ZS240503P00180000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 7.42 | 7.40 | 7.65 | +1.34 | +22.04% | 29 | 169 | 43.87% |
| ZS240510P00180000 | 2024-04-25 9:38AM EDT | 2024-05-10 | 9.50 | 8.40 | 10.30 | +2.58 | +37.28% | 1 | 12 | 51.73% |
| ZS240517P00180000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 9.77 | 9.70 | 9.95 | +1.86 | +23.51% | 15 | 1,151 | 40.61% |
| ZS240524P00180000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 11.12 | 10.90 | 11.55 | +2.42 | +27.82% | 7 | 135 | 43.70% |
| ZS240531P00180000 | 2024-04-24 11:16AM EDT | 2024-05-31 | 12.57 | 13.80 | 14.45 | 0.00 | - | 1 | 37 | 51.09% |
| ZS240621P00180000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 16.15 | 16.00 | 16.30 | +1.80 | +12.54% | 51 | 609 | 48.52% |
| ZS240719P00180000 | 2024-04-24 2:44PM EDT | 2024-07-19 | 16.00 | 17.55 | 17.90 | 0.00 | - | 16 | 605 | 44.50% |
| ZS240816P00180000 | 2024-04-23 11:42AM EDT | 2024-08-16 | 18.25 | 19.00 | 19.30 | 0.00 | - | 3 | 321 | 42.20% |
| ZS240920P00180000 | 2024-04-25 9:55AM EDT | 2024-09-20 | 22.95 | 22.05 | 22.35 | +2.45 | +11.95% | 3 | 492 | 43.74% |
| ZS241115P00180000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 23.22 | 24.35 | 25.75 | 0.00 | - | 1 | 421 | 43.80% |
| ZS241220P00180000 | 2024-04-25 1:12PM EDT | 2024-12-20 | 26.65 | 26.65 | 27.05 | +0.90 | +3.50% | 5 | 179 | 42.77% |
| ZS250117P00180000 | 2024-04-25 12:53PM EDT | 2025-01-17 | 27.75 | 27.55 | 28.95 | +2.25 | +8.82% | 48 | 546 | 43.67% |
| ZS250417P00180000 | 2024-04-22 11:44AM EDT | 2025-04-17 | 34.00 | 30.45 | 32.15 | 0.00 | - | 1 | 13 | 42.45% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 31.10 | 34.30 | 0.00 | - | 10 | 10 | 42.00% |
| ZS260116P00180000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 37.08 | 37.15 | 39.40 | 0.00 | - | 10 | 22 | 39.97% |
