Marchés français ouverture 5 h 44 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
1,0735 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 327,75 +1 505,50 (+2,80 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00280000 | 2024-04-23 10:22AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 228 | 70.31% |
| ZS240621C00280000 | 2024-04-29 12:30PM EDT | 2024-06-21 | 0.25 | 0.08 | 0.42 | 0.00 | - | 2 | 224 | 57.52% |
| ZS240719C00280000 | 2024-04-30 12:55PM EDT | 2024-07-19 | 0.40 | 0.16 | 0.64 | 0.00 | - | 13 | 192 | 53.30% |
| ZS240816C00280000 | 2024-04-29 12:20PM EDT | 2024-08-16 | 0.92 | 0.35 | 0.93 | 0.00 | - | 1 | 65 | 48.88% |
| ZS240920C00280000 | 2024-04-19 10:19AM EDT | 2024-09-20 | 1.57 | 1.69 | 1.85 | 0.00 | - | 2 | 125 | 48.77% |
| ZS241115C00280000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 3.65 | 3.15 | 3.30 | 0.00 | - | 4 | 9 | 47.44% |
| ZS241220C00280000 | 2024-05-01 2:17PM EDT | 2024-12-20 | 4.43 | 4.65 | 4.90 | 0.00 | - | 1 | 166 | 48.77% |
| ZS250117C00280000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 5.30 | 5.45 | 5.70 | -0.29 | -5.19% | 2 | 1,330 | 48.21% |
| ZS250417C00280000 | 2024-03-21 10:20AM EDT | 2025-04-17 | 16.75 | 6.55 | 7.85 | 0.00 | - | 2 | 954 | 46.08% |
| ZS250620C00280000 | 2024-04-25 11:28AM EDT | 2025-06-20 | 11.00 | 11.20 | 11.90 | 0.00 | - | 1 | 2 | 49.30% |
| ZS260116C00280000 | 2024-04-25 2:33PM EDT | 2026-01-16 | 19.05 | 18.30 | 20.00 | 0.00 | - | 14 | 115 | 50.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00280000 | 2024-04-03 3:55PM EDT | 2024-05-17 | 93.69 | 101.95 | 104.90 | 0.00 | - | 4 | 0 | 138.09% |
| ZS240621P00280000 | 2024-02-28 1:59PM EDT | 2024-06-21 | 52.13 | 85.65 | 89.35 | 0.00 | - | 10 | 10 | 0.00% |
| ZS240719P00280000 | 2024-02-28 1:04PM EDT | 2024-07-19 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 0.00% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 2024-08-16 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
| ZS240920P00280000 | 2024-03-25 11:26AM EDT | 2024-09-20 | 86.20 | 100.75 | 103.70 | 0.00 | - | 2 | 0 | 29.69% |
| ZS241220P00280000 | 2024-03-05 1:10PM EDT | 2024-12-20 | 83.50 | 98.55 | 100.35 | 0.00 | - | 3 | 6 | 0.00% |
| ZS250117P00280000 | 2024-02-29 4:55PM EDT | 2025-01-17 | 60.15 | 89.70 | 91.45 | 0.00 | - | 12 | 68 | 0.00% |
| ZS250417P00280000 | 2024-04-11 10:06AM EDT | 2025-04-17 | 98.00 | 104.80 | 106.15 | 0.00 | - | 1 | 3 | 33.34% |
| ZS260116P00280000 | 2024-02-21 2:26PM EDT | 2026-01-16 | 87.00 | 95.35 | 97.80 | 0.00 | - | 1 | 6 | 0.00% |
