La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 560,57 -300,61 (-0,51 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00190000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.70 | 0.64 | 0.76 | -0.20 | -22.22% | 153 | 810 | 59.18% |
| ZS240517C00190000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 1.83 | 1.71 | 2.02 | -0.39 | -17.57% | 73 | 1,097 | 50.34% |
| ZS240524C00190000 | 2024-05-07 1:43PM EDT | 2024-05-24 | 3.70 | 2.96 | 3.30 | +0.50 | +15.62% | 7 | 967 | 50.82% |
| ZS240531C00190000 | 2024-05-07 3:36PM EDT | 2024-05-31 | 7.05 | 6.25 | 6.80 | +0.30 | +4.44% | 9 | 143 | 62.50% |
| ZS240607C00190000 | 2024-05-06 3:32PM EDT | 2024-06-07 | 8.40 | 7.35 | 7.90 | 0.00 | - | 9 | 36 | 60.80% |
| ZS240614C00190000 | 2024-05-07 1:08PM EDT | 2024-06-14 | 9.00 | 8.00 | 10.15 | +1.18 | +15.09% | 1 | 1 | 61.62% |
| ZS240621C00190000 | 2024-05-07 1:46PM EDT | 2024-06-21 | 9.78 | 8.80 | 9.05 | +0.38 | +4.04% | 46 | 884 | 56.12% |
| ZS240719C00190000 | 2024-05-07 1:02PM EDT | 2024-07-19 | 11.95 | 11.05 | 11.65 | +0.45 | +3.91% | 65 | 243 | 52.06% |
| ZS240816C00190000 | 2024-05-07 1:17PM EDT | 2024-08-16 | 13.80 | 13.15 | 13.45 | -0.58 | -4.03% | 15 | 131 | 50.05% |
| ZS240920C00190000 | 2024-05-07 1:24PM EDT | 2024-09-20 | 18.03 | 17.15 | 17.45 | -0.33 | -1.80% | 6 | 103 | 52.14% |
| ZS241115C00190000 | 2024-05-06 10:49AM EDT | 2024-11-15 | 21.45 | 20.65 | 21.10 | 0.00 | - | 9 | 33 | 50.90% |
| ZS241220C00190000 | 2024-05-07 11:33AM EDT | 2024-12-20 | 24.00 | 23.75 | 25.25 | -1.12 | -4.46% | 10 | 102 | 53.33% |
| ZS250117C00190000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 25.90 | 25.20 | 26.35 | +1.35 | +5.50% | 33 | 214 | 52.48% |
| ZS250417C00190000 | 2024-05-02 2:02PM EDT | 2025-04-17 | 29.90 | 30.40 | 32.70 | 0.00 | - | 9 | 21 | 53.59% |
| ZS250620C00190000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 35.75 | 34.05 | 36.85 | +0.48 | +1.36% | 5 | 4 | 54.49% |
| ZS260116C00190000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 42.68 | 43.10 | 44.10 | 0.00 | - | 7 | 183 | 53.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00190000 | 2024-05-07 3:10PM EDT | 2024-05-10 | 13.47 | 13.05 | 14.95 | -0.22 | -1.61% | 17 | 48 | 63.82% |
| ZS240517P00190000 | 2024-05-07 11:42AM EDT | 2024-05-17 | 14.80 | 14.45 | 15.80 | -0.45 | -2.95% | 10 | 1,066 | 51.99% |
| ZS240524P00190000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 16.07 | 15.20 | 16.45 | 0.00 | - | 3 | 19 | 51.12% |
| ZS240531P00190000 | 2024-05-07 12:06PM EDT | 2024-05-31 | 18.40 | 17.40 | 19.55 | -0.87 | -4.51% | 7 | 9 | 55.75% |
| ZS240607P00190000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 19.82 | 19.75 | 20.65 | 0.00 | - | 1 | 6 | 58.12% |
| ZS240614P00190000 | 2024-05-03 1:14PM EDT | 2024-06-14 | 21.20 | 20.25 | 21.00 | 0.00 | - | 1 | 1 | 54.59% |
| ZS240621P00190000 | 2024-05-06 12:54PM EDT | 2024-06-21 | 22.43 | 20.45 | 21.25 | +1.08 | +5.06% | 2 | 760 | 51.21% |
| ZS240719P00190000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 23.42 | 21.75 | 23.55 | 0.00 | - | 1 | 278 | 49.16% |
| ZS240816P00190000 | 2024-05-06 9:39AM EDT | 2024-08-16 | 23.38 | 23.80 | 25.15 | 0.00 | - | 20 | 650 | 46.24% |
| ZS240920P00190000 | 2024-04-30 2:26PM EDT | 2024-09-20 | 29.05 | 26.80 | 27.15 | 0.00 | - | 2 | 87 | 44.58% |
| ZS241115P00190000 | 2024-04-24 9:48AM EDT | 2024-11-15 | 30.22 | 29.15 | 29.55 | +2.84 | +10.37% | 1 | 9 | 42.26% |
| ZS241220P00190000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 33.40 | 31.30 | 31.70 | 0.00 | - | 7 | 193 | 42.75% |
| ZS250117P00190000 | 2024-05-06 12:37PM EDT | 2025-01-17 | 32.45 | 32.15 | 33.45 | 0.00 | - | 1 | 529 | 43.31% |
| ZS250417P00190000 | 2024-05-02 12:05PM EDT | 2025-04-17 | 36.85 | 35.50 | 36.20 | 0.00 | - | 13 | 73 | 41.26% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 2026-01-16 | 43.15 | 42.90 | 44.05 | 0.00 | - | 11 | 143 | 39.39% |
