La bourse est fermée
Dow Jones
38 042,11 +138,82 (+0,37 %) Nasdaq
15 723,75 +118,27 (+0,76 %) 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
55 115,14 +1 929,70 (+3,63 %)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:56PM EDT. Marché ouvert.
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00260000 | 2024-04-29 2:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.28 | 0.00 | - | 2 | 539 | 82.72% |
| ZS240621C00260000 | 2024-05-01 1:48PM EDT | 2024-06-21 | 0.44 | 0.18 | 0.64 | 0.00 | - | 1 | 1,752 | 54.15% |
| ZS240719C00260000 | 2024-05-01 10:46AM EDT | 2024-07-19 | 0.87 | 0.77 | 0.87 | +0.12 | +16.00% | 1 | 198 | 49.71% |
| ZS240816C00260000 | 2024-04-22 2:26PM EDT | 2024-08-16 | 1.21 | 1.26 | 1.38 | 0.00 | - | 1 | 119 | 46.94% |
| ZS240920C00260000 | 2024-04-30 9:34AM EDT | 2024-09-20 | 3.03 | 2.87 | 3.00 | 0.00 | - | 7 | 288 | 49.13% |
| ZS241115C00260000 | 2024-04-22 10:54AM EDT | 2024-11-15 | 3.77 | 4.65 | 4.90 | 0.00 | - | 1 | 14 | 47.94% |
| ZS241220C00260000 | 2024-04-29 10:40AM EDT | 2024-12-20 | 7.75 | 6.05 | 7.05 | 0.00 | - | 4 | 371 | 49.82% |
| ZS250117C00260000 | 2024-04-30 10:13AM EDT | 2025-01-17 | 8.00 | 7.50 | 7.75 | 0.00 | - | 1 | 2,372 | 48.67% |
| ZS250417C00260000 | 2024-04-25 10:18AM EDT | 2025-04-17 | 11.60 | 11.30 | 11.65 | 0.00 | - | 2 | 400 | 49.08% |
| ZS250620C00260000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 13.80 | 14.00 | 15.05 | 0.00 | - | 7 | 23 | 50.38% |
| ZS260116C00260000 | 2024-05-02 12:11PM EDT | 2026-01-16 | 22.15 | 22.25 | 23.70 | -1.80 | -7.52% | 6 | 279 | 50.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00260000 | 2024-04-04 3:32PM EDT | 2024-05-17 | 79.35 | 83.75 | 86.55 | 0.00 | - | 13 | 0 | 80.27% |
| ZS240621P00260000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 84.80 | 83.70 | 86.80 | 0.00 | - | 2 | 10 | 71.83% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 2024-07-19 | 86.70 | 83.55 | 86.75 | 0.00 | - | 69 | 0 | 57.35% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 2024-08-16 | 77.00 | 84.05 | 86.80 | 0.00 | - | 1 | 0 | 49.61% |
| ZS240920P00260000 | 2024-03-06 2:28PM EDT | 2024-09-20 | 63.70 | 76.90 | 78.65 | 0.00 | - | 20 | 165 | 0.00% |
| ZS241220P00260000 | 2024-02-29 3:26PM EDT | 2024-12-20 | 47.00 | 71.95 | 73.55 | 0.00 | - | 1 | 79 | 0.00% |
| ZS250117P00260000 | 2024-03-12 10:48AM EDT | 2025-01-17 | 68.05 | 78.60 | 80.10 | 0.00 | - | 2 | 288 | 0.00% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 2025-04-17 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 0.00% |
| ZS260116P00260000 | 2024-03-12 10:48AM EDT | 2026-01-16 | 78.11 | 84.75 | 86.50 | 0.00 | - | 2 | 39 | 19.79% |
