La bourse est fermée
Dow Jones
38 139,76 +236,47 (+0,62 %) Nasdaq
15 788,34 +182,86 (+1,17 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 119,31 +1 717,37 (+3,22 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:39PM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00240000 | 2024-04-09 9:36AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ZS240510C00240000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ZS240517C00240000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.30 | -0.02 | -11.76% | 1 | 741 | 69.34% |
| ZS240524C00240000 | 2024-04-24 2:18PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 66.50% |
| ZS240531C00240000 | 2024-04-23 1:44PM EDT | 2024-05-31 | 0.79 | 0.00 | 1.63 | 0.00 | - | 26 | 31 | 67.19% |
| ZS240607C00240000 | 2024-04-25 10:31AM EDT | 2024-06-07 | 0.82 | 0.26 | 0.91 | 0.00 | - | - | 1 | 56.74% |
| ZS240621C00240000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 0.91 | 0.96 | 1.07 | -0.21 | -18.75% | 2 | 1,033 | 53.93% |
| ZS240719C00240000 | 2024-04-30 11:36AM EDT | 2024-07-19 | 1.71 | 1.41 | 1.83 | 0.00 | - | 8 | 205 | 49.67% |
| ZS240816C00240000 | 2024-04-29 2:51PM EDT | 2024-08-16 | 3.10 | 2.26 | 2.63 | 0.00 | - | 2 | 79 | 46.97% |
| ZS240920C00240000 | 2024-05-01 12:48PM EDT | 2024-09-20 | 4.50 | 4.60 | 5.00 | 0.00 | - | 1 | 269 | 49.66% |
| ZS241115C00240000 | 2024-04-08 3:05PM EDT | 2024-11-15 | 10.07 | 7.10 | 7.35 | 0.00 | - | 3 | 3 | 48.30% |
| ZS241220C00240000 | 2024-04-29 10:40AM EDT | 2024-12-20 | 11.00 | 9.25 | 9.70 | 0.00 | - | 3 | 237 | 49.76% |
| ZS250117C00240000 | 2024-05-02 11:59AM EDT | 2025-01-17 | 10.60 | 10.45 | 10.75 | +0.60 | +6.00% | 18 | 1,267 | 49.12% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 2025-04-17 | 13.40 | 14.85 | 15.35 | 0.00 | - | 3 | 182 | 49.90% |
| ZS250620C00240000 | 2024-04-26 10:07AM EDT | 2025-06-20 | 20.50 | 17.80 | 18.75 | 0.00 | - | 1 | 186 | 50.10% |
| ZS260116C00240000 | 2024-04-29 12:02PM EDT | 2026-01-16 | 28.65 | 26.30 | 27.85 | 0.00 | - | 17 | 410 | 50.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00240000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 67.26 | 63.70 | 66.65 | 0.00 | - | 1,190 | 248 | 102.98% |
| ZS240621P00240000 | 2024-04-29 10:19AM EDT | 2024-06-21 | 60.70 | 63.95 | 66.95 | 0.00 | - | 4 | 903 | 60.47% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 71.67 | 64.95 | 66.30 | 0.00 | - | 4 | 94 | 43.43% |
| ZS240816P00240000 | 2024-04-29 10:52AM EDT | 2024-08-16 | 61.55 | 64.80 | 66.80 | 0.00 | - | 12 | 68 | 40.83% |
| ZS240920P00240000 | 2024-04-15 1:19PM EDT | 2024-09-20 | 65.15 | 66.60 | 67.70 | 0.00 | - | 1 | 104 | 39.89% |
| ZS241220P00240000 | 2024-04-29 11:29AM EDT | 2024-12-20 | 66.00 | 68.90 | 69.85 | 0.00 | - | 5 | 117 | 37.66% |
| ZS250117P00240000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 69.59 | 69.05 | 70.35 | 0.00 | - | 1 | 219 | 36.84% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 2025-04-17 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 12.70% |
| ZS260116P00240000 | 2024-04-17 1:12PM EDT | 2026-01-16 | 79.25 | 75.60 | 78.60 | 0.00 | - | 7 | 67 | 35.00% |
