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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 304,89 +2 361,86 (+4,46 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00230000 | 2024-04-16 3:40PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 159.38% |
| ZS240510C00230000 | 2024-04-05 3:47PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 87.70% |
| ZS240517C00230000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.38 | 0.05 | 0.11 | +0.29 | +322.22% | 1 | 1,788 | 54.69% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 2024-05-24 | 0.21 | 0.02 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ZS240531C00230000 | 2024-04-30 11:35AM EDT | 2024-05-31 | 0.81 | 0.49 | 1.34 | 0.00 | - | 1 | 33 | 59.99% |
| ZS240621C00230000 | 2024-05-02 1:21PM EDT | 2024-06-21 | 1.59 | 1.63 | 1.87 | +0.10 | +6.71% | 4 | 1,944 | 53.71% |
| ZS240719C00230000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 2.29 | 2.64 | 2.82 | 0.00 | - | 2 | 259 | 49.33% |
| ZS240816C00230000 | 2024-04-29 9:49AM EDT | 2024-08-16 | 4.31 | 3.80 | 3.95 | 0.00 | - | 1 | 210 | 47.16% |
| ZS240920C00230000 | 2024-04-30 11:54AM EDT | 2024-09-20 | 6.35 | 6.50 | 6.80 | 0.00 | - | 1 | 153 | 49.88% |
| ZS241115C00230000 | 2024-04-22 10:54AM EDT | 2024-11-15 | 7.23 | 9.25 | 9.55 | 0.00 | - | 1 | 2 | 48.70% |
| ZS241220C00230000 | 2024-05-02 3:52PM EDT | 2024-12-20 | 11.75 | 11.55 | 11.95 | -1.35 | -10.31% | 33 | 336 | 49.76% |
| ZS250117C00230000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 12.10 | 12.95 | 13.30 | 0.00 | - | 15 | 2,906 | 49.52% |
| ZS250321C00230000 | 2024-05-02 9:53AM EDT | 2025-03-21 | 15.01 | 16.65 | 16.95 | -1.50 | -9.09% | 1 | 6 | 50.11% |
| ZS250417C00230000 | 2024-04-29 11:55AM EDT | 2025-04-17 | 19.20 | 17.80 | 18.40 | 0.00 | - | 4 | 173 | 50.12% |
| ZS250620C00230000 | 2024-04-26 9:33AM EDT | 2025-06-20 | 20.80 | 21.00 | 22.15 | 0.00 | - | 1 | 69 | 50.88% |
| ZS260116C00230000 | 2024-05-02 10:22AM EDT | 2026-01-16 | 28.80 | 29.35 | 30.75 | -2.20 | -7.10% | 2 | 130 | 50.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00230000 | 2024-04-02 2:57PM EDT | 2024-05-03 | 41.38 | 53.25 | 55.00 | 0.00 | - | - | 0 | 205.08% |
| ZS240517P00230000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 56.40 | 52.10 | 55.00 | -0.86 | -1.50% | 360 | 58 | 90.19% |
| ZS240621P00230000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 56.09 | 53.90 | 56.45 | 0.00 | - | 2 | 631 | 52.05% |
| ZS240719P00230000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 62.04 | 53.80 | 56.60 | 0.00 | - | 4 | 273 | 50.13% |
| ZS240816P00230000 | 2024-04-30 12:16PM EDT | 2024-08-16 | 56.80 | 55.30 | 56.95 | 0.00 | - | 2 | 124 | 44.61% |
| ZS240920P00230000 | 2024-04-01 3:14PM EDT | 2024-09-20 | 47.28 | 55.85 | 57.80 | 0.00 | - | 5 | 90 | 41.72% |
| ZS241115P00230000 | 2024-03-22 2:26PM EDT | 2024-11-15 | 46.34 | 62.90 | 65.65 | 0.00 | - | 1 | 1 | 51.17% |
| ZS241220P00230000 | 2024-03-28 1:06PM EDT | 2024-12-20 | 49.44 | 59.00 | 61.55 | 0.00 | - | 3 | 73 | 41.46% |
| ZS250117P00230000 | 2024-04-23 10:39AM EDT | 2025-01-17 | 59.75 | 59.65 | 61.60 | 0.00 | - | 1 | 1,575 | 39.27% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 2025-04-17 | 62.65 | 62.65 | 63.95 | 0.00 | - | 9 | 157 | 37.90% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 32.01% |
