Marchés français ouverture 8 h 57 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
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 144,17 +1 129,73 (+2,09 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00270000 | 2024-04-29 9:31AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 312 | 88.67% |
| ZS240621C00270000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 0.30 | 0.14 | 0.51 | 0.00 | - | 2 | 462 | 55.32% |
| ZS240719C00270000 | 2024-04-25 9:48AM EDT | 2024-07-19 | 0.53 | 0.36 | 0.83 | 0.00 | - | 1 | 122 | 52.03% |
| ZS240816C00270000 | 2024-05-01 2:24PM EDT | 2024-08-16 | 0.89 | 0.95 | 1.06 | -0.03 | -3.26% | 2 | 53 | 46.85% |
| ZS240920C00270000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 2.39 | 2.22 | 2.43 | 0.00 | - | 1 | 124 | 48.84% |
| ZS241115C00270000 | 2024-04-30 1:54PM EDT | 2024-11-15 | 3.70 | 3.90 | 4.10 | 0.00 | - | 1 | 10 | 47.52% |
| ZS241220C00270000 | 2024-04-26 3:13PM EDT | 2024-12-20 | 6.26 | 5.55 | 5.85 | 0.00 | - | 4 | 125 | 48.78% |
| ZS250117C00270000 | 2024-04-30 3:30PM EDT | 2025-01-17 | 6.02 | 6.50 | 6.70 | 0.00 | - | 2 | 457 | 48.17% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 2025-04-17 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 51.52% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 2025-06-20 | 13.70 | 12.80 | 13.45 | 0.00 | - | 6 | 10 | 49.57% |
| ZS260116C00270000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 20.78 | 20.25 | 21.35 | 0.00 | - | 1 | 13 | 49.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00270000 | 2024-04-03 3:55PM EDT | 2024-05-17 | 83.67 | 92.05 | 95.75 | 0.00 | - | 4 | 0 | 96.19% |
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 2024-06-21 | 79.49 | 93.25 | 95.85 | 0.00 | - | 5 | 0 | 66.06% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 2024-07-19 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 2024-08-16 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 77.01% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 2024-09-20 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS241220P00270000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 100.60 | 94.20 | 95.55 | 0.00 | - | 1 | 8 | 36.12% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 2025-01-17 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 52.28% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 2025-04-17 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250620P00270000 | 2024-03-15 10:30AM EDT | 2025-06-20 | 84.80 | 92.05 | 94.50 | 0.00 | - | - | 2 | 23.05% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 2026-01-16 | 101.45 | 98.10 | 101.20 | 0.00 | - | 1 | 11 | 32.51% |
