Marchés français ouverture 7 h 31 min
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
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 233,00 +1 276,26 (+2,37 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00250000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 1,485 | 60.94% |
| ZS240531C00250000 | 2024-04-15 3:04PM EDT | 2024-05-31 | 0.50 | 0.00 | 1.82 | 0.00 | - | 2 | 0 | 73.71% |
| ZS240621C00250000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 0.69 | 0.65 | 0.98 | -0.01 | -1.43% | 1 | 1,177 | 55.30% |
| ZS240719C00250000 | 2024-05-02 2:39PM EDT | 2024-07-19 | 1.20 | 1.23 | 1.39 | +0.06 | +5.26% | 2 | 223 | 49.72% |
| ZS240816C00250000 | 2024-05-02 12:16PM EDT | 2024-08-16 | 1.76 | 1.91 | 2.07 | +0.09 | +5.39% | 1 | 432 | 46.96% |
| ZS240920C00250000 | 2024-05-02 12:20PM EDT | 2024-09-20 | 3.70 | 3.80 | 4.05 | -0.40 | -9.76% | 1 | 261 | 49.10% |
| ZS241115C00250000 | 2024-05-01 1:23PM EDT | 2024-11-15 | 5.90 | 6.05 | 6.25 | +0.45 | +8.26% | 1 | 51 | 47.92% |
| ZS241220C00250000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 8.20 | 7.95 | 8.35 | -0.65 | -7.34% | 11 | 384 | 49.12% |
| ZS250117C00250000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 8.90 | 9.20 | 9.50 | +0.25 | +2.89% | 5 | 2,346 | 48.82% |
| ZS250321C00250000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 12.67 | 12.40 | 12.80 | 0.00 | - | 1 | 14 | 49.69% |
| ZS250417C00250000 | 2024-04-29 9:35AM EDT | 2025-04-17 | 14.70 | 13.45 | 13.95 | 0.00 | - | 1 | 186 | 49.62% |
| ZS250620C00250000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 15.93 | 16.40 | 17.05 | 0.00 | - | 1 | 1,021 | 50.16% |
| ZS260116C00250000 | 2024-05-02 2:17PM EDT | 2026-01-16 | 24.45 | 23.90 | 25.90 | +0.85 | +3.60% | 3 | 276 | 50.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 2024-05-17 | 62.25 | 72.20 | 75.70 | 0.00 | - | 5 | 0 | 83.79% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 2024-05-24 | 62.00 | 71.90 | 75.75 | 0.00 | - | - | 0 | 64.89% |
| ZS240621P00250000 | 2024-04-03 3:14PM EDT | 2024-06-21 | 63.75 | 72.00 | 75.80 | 0.00 | - | 16 | 21 | 68.87% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 2024-07-19 | 76.30 | 72.20 | 75.90 | 0.00 | - | 1 | 1 | 55.98% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 2024-08-16 | 74.50 | 72.50 | 75.90 | 0.00 | - | 7 | 536 | 48.12% |
| ZS240920P00250000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 75.45 | 73.90 | 75.50 | 0.00 | - | 1 | 65 | 39.80% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 2024-11-15 | 75.10 | 75.05 | 77.60 | 0.00 | - | - | 3 | 41.37% |
| ZS241220P00250000 | 2024-03-27 10:39AM EDT | 2024-12-20 | 63.03 | 73.05 | 75.10 | 0.00 | - | 1 | 297 | 29.39% |
| ZS250117P00250000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 75.10 | 75.15 | 77.95 | 0.00 | - | 2 | 353 | 36.99% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 2025-04-17 | 76.90 | 78.50 | 79.85 | 0.00 | - | 2 | 200 | 35.97% |
| ZS260116P00250000 | 2024-04-30 10:03AM EDT | 2026-01-16 | 84.10 | 82.35 | 85.70 | 0.00 | - | 1 | 121 | 34.92% |
