La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 270,67 +1 960,56 (+3,68 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00210000 | 2024-04-30 10:59AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 111 | 93.75% |
| ZS240510C00210000 | 2024-04-29 9:32AM EDT | 2024-05-10 | 0.22 | 0.01 | 0.62 | 0.00 | - | 1 | 27 | 63.67% |
| ZS240517C00210000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.30 | 0.14 | 0.31 | +0.05 | +21.74% | 12 | 1,056 | 47.61% |
| ZS240524C00210000 | 2024-05-02 11:48AM EDT | 2024-05-24 | 0.62 | 0.34 | 1.80 | -0.53 | -46.09% | 3 | 45 | 52.20% |
| ZS240531C00210000 | 2024-05-02 3:03PM EDT | 2024-05-31 | 2.20 | 1.67 | 3.50 | +0.21 | +10.55% | 1 | 31 | 59.30% |
| ZS240621C00210000 | 2024-05-02 2:34PM EDT | 2024-06-21 | 3.70 | 3.90 | 4.10 | -0.05 | -1.33% | 14 | 1,185 | 53.24% |
| ZS240719C00210000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 5.40 | 5.40 | 5.70 | +0.35 | +6.93% | 7 | 1,210 | 49.45% |
| ZS240816C00210000 | 2024-05-02 3:43PM EDT | 2024-08-16 | 7.20 | 6.90 | 7.75 | -0.75 | -9.43% | 1 | 119 | 48.87% |
| ZS240920C00210000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 9.90 | 10.60 | 11.00 | 0.00 | - | 7 | 110 | 50.15% |
| ZS241115C00210000 | 2024-04-26 12:36PM EDT | 2024-11-15 | 14.90 | 13.85 | 14.20 | 0.00 | - | 2 | 17 | 49.44% |
| ZS241220C00210000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 16.75 | 16.65 | 17.20 | 0.00 | - | 1 | 737 | 50.60% |
| ZS250117C00210000 | 2024-05-01 10:36AM EDT | 2025-01-17 | 16.80 | 18.05 | 18.50 | 0.00 | - | 30 | 1,285 | 50.13% |
| ZS250417C00210000 | 2024-05-01 3:08PM EDT | 2025-04-17 | 23.50 | 23.35 | 23.85 | 0.00 | - | 1 | 384 | 51.03% |
| ZS250620C00210000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 28.00 | 26.75 | 27.35 | 0.00 | - | 5 | 30 | 51.54% |
| ZS260116C00210000 | 2024-04-29 3:29PM EDT | 2026-01-16 | 37.70 | 35.30 | 37.70 | 0.00 | - | 4 | 91 | 52.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 2024-05-10 | 35.50 | 31.95 | 35.80 | 0.00 | - | 3 | 1 | 60.84% |
| ZS240517P00210000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 34.02 | 33.15 | 34.65 | -1.45 | -3.93% | 4 | 280 | 61.82% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 2024-05-24 | 36.35 | 32.20 | 36.30 | 0.00 | - | 4 | 4 | 68.48% |
| ZS240531P00210000 | 2024-04-15 3:36PM EDT | 2024-05-31 | 37.22 | 33.95 | 36.50 | 0.00 | - | - | 1 | 51.00% |
| ZS240621P00210000 | 2024-05-02 10:34AM EDT | 2024-06-21 | 37.40 | 36.40 | 37.05 | -0.95 | -2.48% | 10 | 1,146 | 50.20% |
| ZS240719P00210000 | 2024-04-22 2:20PM EDT | 2024-07-19 | 40.75 | 36.85 | 38.45 | 0.00 | - | 1 | 413 | 46.09% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 36.15 | 38.50 | 39.20 | 0.00 | - | 1 | 263 | 42.08% |
| ZS240920P00210000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 41.12 | 40.75 | 41.95 | +0.42 | +1.03% | 8 | 211 | 43.92% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 2024-11-15 | 37.07 | 42.90 | 43.45 | 0.00 | - | 10 | 11 | 40.43% |
| ZS241220P00210000 | 2024-05-02 3:45PM EDT | 2024-12-20 | 45.00 | 43.35 | 44.85 | -2.00 | -4.26% | 8 | 511 | 39.98% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 46.60 | 45.25 | 46.15 | 0.00 | - | 8 | 448 | 40.12% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 2025-04-17 | 52.65 | 48.35 | 49.55 | 0.00 | - | 13 | 195 | 39.75% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 50.55 | 50.45 | 51.20 | 0.00 | - | 1 | 51 | 38.82% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 55.00 | 56.65 | 0.00 | - | 20 | 101 | 37.64% |
