La bourse ferme dans 19 min
CAC 40
7 925,97 -58,96 (-0,74 %) Euro Stoxx 50
4 897,15 -24,07 (-0,49 %) Dow Jones
38 126,46 +223,17 (+0,59 %) EUR/USD
1,0696 -0,0022 (-0,20 %) Gold future
2 314,80 +3,80 (+0,16 %) Bitcoin EUR
55 379,36 +2 053,68 (+3,85 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:11AM EDT. Marché ouvert.
Prix d’exercice:195.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00195000 | 2024-05-02 10:15AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.16 | +0.02 | +66.67% | 32 | 357 | 70.70% |
| ZS240510C00195000 | 2024-05-02 9:35AM EDT | 2024-05-10 | 0.25 | 0.40 | 0.50 | -0.27 | -51.92% | 23 | 145 | 47.66% |
| ZS240517C00195000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 0.97 | 1.23 | 1.35 | -0.43 | -30.71% | 1 | 575 | 47.29% |
| ZS240524C00195000 | 2024-04-30 12:32PM EDT | 2024-05-24 | 2.15 | 1.99 | 2.88 | 0.00 | - | 2 | 43 | 52.10% |
| ZS240531C00195000 | 2024-05-02 9:40AM EDT | 2024-05-31 | 4.28 | 4.80 | 5.30 | -0.47 | -9.89% | 1 | 63 | 58.83% |
| ZS240621C00195000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 6.60 | 7.00 | 7.20 | 0.00 | - | 39 | 227 | 53.89% |
| ZS240719C00195000 | 2024-05-02 10:03AM EDT | 2024-07-19 | 8.00 | 8.90 | 9.15 | +0.15 | +1.91% | 4 | 119 | 50.06% |
| ZS240816C00195000 | 2024-04-25 12:24PM EDT | 2024-08-16 | 11.15 | 11.00 | 11.25 | 0.00 | - | 3 | 119 | 48.81% |
| ZS240920C00195000 | 2024-05-01 10:59AM EDT | 2024-09-20 | 14.10 | 14.75 | 15.70 | 0.00 | - | 2 | 139 | 51.68% |
| ZS241115C00195000 | 2024-04-08 12:35PM EDT | 2024-11-15 | 22.80 | 18.30 | 19.00 | 0.00 | - | 34 | 34 | 50.46% |
| ZS241220C00195000 | 2024-04-25 11:56AM EDT | 2024-12-20 | 20.95 | 21.30 | 21.65 | 0.00 | - | 4 | 87 | 51.58% |
| ZS250117C00195000 | 2024-05-02 9:49AM EDT | 2025-01-17 | 21.07 | 22.75 | 23.20 | -0.33 | -1.54% | 1 | 324 | 51.27% |
| ZS250321C00195000 | 2024-04-23 1:07PM EDT | 2025-03-21 | 27.90 | 26.85 | 27.70 | 0.00 | - | - | 1 | 52.53% |
| ZS250417C00195000 | 2024-05-01 12:14PM EDT | 2025-04-17 | 27.40 | 28.05 | 29.10 | 0.00 | - | 2 | 24 | 52.37% |
| ZS250620C00195000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 37.70 | 31.65 | 32.70 | 0.00 | - | 12 | 16 | 52.99% |
| ZS260116C00195000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 40.23 | 40.40 | 43.30 | 0.00 | - | 1 | 102 | 53.86% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00195000 | 2024-05-01 2:44PM EDT | 2024-05-03 | 19.89 | 19.15 | 20.10 | 0.00 | - | 3 | 1 | 78.13% |
| ZS240510P00195000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 18.01 | 19.15 | 20.40 | 0.00 | - | 4 | 27 | 56.06% |
| ZS240517P00195000 | 2024-04-30 10:34AM EDT | 2024-05-17 | 23.24 | 19.95 | 20.85 | +2.65 | +12.87% | 1 | 455 | 47.51% |
| ZS240524P00195000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 21.77 | 21.00 | 23.50 | 0.00 | - | 1 | 4 | 51.27% |
| ZS240531P00195000 | 2024-04-16 10:20AM EDT | 2024-05-31 | 24.70 | 22.40 | 25.20 | 0.00 | - | 1 | 3 | 54.57% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 22.90 | 23.75 | 25.90 | 0.00 | - | 1 | 2 | 54.50% |
| ZS240621P00195000 | 2024-04-29 10:31AM EDT | 2024-06-21 | 22.40 | 24.95 | 25.80 | 0.00 | - | 2 | 1,309 | 50.62% |
| ZS240719P00195000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 24.90 | 25.95 | 27.10 | 0.00 | - | 1 | 121 | 45.05% |
| ZS240816P00195000 | 2024-05-02 9:53AM EDT | 2024-08-16 | 30.44 | 27.75 | 28.35 | +3.44 | +12.74% | 10 | 344 | 42.25% |
| ZS240920P00195000 | 2024-04-23 1:19PM EDT | 2024-09-20 | 29.97 | 30.90 | 31.50 | 0.00 | - | 20 | 75 | 44.21% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 29.05 | 33.00 | 34.40 | 0.00 | - | 1 | 1 | 43.19% |
| ZS241220P00195000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 34.72 | 34.95 | 35.50 | 0.00 | - | 1 | 149 | 41.80% |
| ZS250117P00195000 | 2024-04-30 2:49PM EDT | 2025-01-17 | 37.30 | 36.00 | 36.70 | 0.00 | - | 43 | 239 | 41.54% |
| ZS250417P00195000 | 2024-04-19 3:12PM EDT | 2025-04-17 | 43.65 | 39.20 | 39.80 | 0.00 | - | 1 | 106 | 40.37% |
| ZS250620P00195000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 40.50 | 41.30 | 42.40 | 0.00 | - | 90 | 92 | 40.61% |
| ZS260116P00195000 | 2024-04-10 1:31PM EDT | 2026-01-16 | 43.45 | 45.35 | 47.30 | 0.00 | - | 1 | 230 | 38.45% |
