Marchés français ouverture 5 h 19 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
1,0740 +0,0013 (+0,12 %) HANG SENG
18 543,30 +336,17 (+1,85 %) Bitcoin EUR
55 392,28 +2 326,49 (+4,38 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00290000 | 2024-04-15 10:20AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.56 | 0.00 | - | 1 | 291 | 113.38% |
| ZS240621C00290000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.18 | 0.07 | 0.37 | 0.00 | - | 1 | 382 | 60.06% |
| ZS240719C00290000 | 2024-04-30 11:36AM EDT | 2024-07-19 | 0.09 | 0.09 | 0.53 | 0.00 | - | 8 | 261 | 50.44% |
| ZS240816C00290000 | 2024-04-05 2:10PM EDT | 2024-08-16 | 1.19 | 0.21 | 0.75 | 0.00 | - | 2 | 54 | 49.78% |
| ZS240920C00290000 | 2024-04-22 2:28PM EDT | 2024-09-20 | 0.98 | 1.28 | 1.44 | 0.00 | - | 1 | 83 | 48.80% |
| ZS241115C00290000 | 2024-04-23 10:24AM EDT | 2024-11-15 | 2.65 | 2.18 | 2.98 | 0.00 | - | 1 | 0 | 48.62% |
| ZS241220C00290000 | 2024-04-16 2:44PM EDT | 2024-12-20 | 4.25 | 3.80 | 5.05 | 0.00 | - | 1 | 99 | 51.59% |
| ZS250117C00290000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 4.56 | 4.60 | 4.75 | 0.00 | - | 2 | 230 | 47.88% |
| ZS250417C00290000 | 2024-03-26 11:17AM EDT | 2025-04-17 | 13.00 | 7.20 | 7.50 | 0.00 | - | 1 | 124 | 47.42% |
| ZS250620C00290000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 9.05 | 9.65 | 10.50 | 0.00 | - | 5 | 18 | 48.96% |
| ZS260116C00290000 | 2024-04-23 10:02AM EDT | 2026-01-16 | 17.00 | 16.50 | 17.85 | 0.00 | - | 2 | 119 | 49.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00290000 | 2024-02-26 2:34PM EDT | 2024-05-17 | 55.00 | 94.35 | 98.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621P00290000 | 2024-02-27 11:40AM EDT | 2024-06-21 | 54.49 | 95.55 | 99.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 2024-07-19 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 2024-08-16 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 2024-09-20 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS241220P00290000 | 2024-03-05 1:10PM EDT | 2024-12-20 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 0.00% |
| ZS250117P00290000 | 2024-02-29 4:55PM EDT | 2025-01-17 | 66.80 | 98.45 | 99.70 | 0.00 | - | 3 | 14 | 0.00% |
| ZS250417P00290000 | 2024-02-13 12:45PM EDT | 2025-04-17 | 67.90 | 96.40 | 98.30 | 0.00 | - | - | 63 | 0.00% |
| ZS260116P00290000 | 2024-03-15 1:34PM EDT | 2026-01-16 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 20.61% |
