Marchés français ouverture 8 h 38 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
55 243,47 +1 312,26 (+2,43 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00300000 | 2024-04-30 11:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 560 | 88.28% |
| ZS240621C00300000 | 2024-05-02 1:59PM EDT | 2024-06-21 | 0.09 | 0.03 | 0.36 | -0.06 | -40.00% | 40 | 370 | 61.82% |
| ZS240719C00300000 | 2024-05-02 12:14PM EDT | 2024-07-19 | 0.32 | 0.05 | 0.50 | +0.05 | +18.52% | 1 | 245 | 52.05% |
| ZS240816C00300000 | 2024-04-29 2:11PM EDT | 2024-08-16 | 0.43 | 0.13 | 0.63 | 0.00 | - | 1 | 233 | 50.66% |
| ZS240920C00300000 | 2024-05-01 2:23PM EDT | 2024-09-20 | 0.99 | 0.98 | 1.12 | +0.07 | +7.61% | 3 | 2,106 | 48.67% |
| ZS241115C00300000 | 2024-04-18 3:16PM EDT | 2024-11-15 | 2.05 | 1.88 | 2.15 | 0.00 | - | 1 | 43 | 47.08% |
| ZS241220C00300000 | 2024-04-23 10:55AM EDT | 2024-12-20 | 3.65 | 3.20 | 3.40 | 0.00 | - | 35 | 212 | 48.36% |
| ZS250117C00300000 | 2024-05-01 10:14AM EDT | 2025-01-17 | 3.35 | 3.85 | 4.05 | 0.00 | - | 1 | 376 | 47.80% |
| ZS250417C00300000 | 2024-04-23 12:47PM EDT | 2025-04-17 | 6.85 | 6.60 | 7.00 | 0.00 | - | 3 | 167 | 48.22% |
| ZS250620C00300000 | 2024-04-25 11:59AM EDT | 2025-06-20 | 8.65 | 8.85 | 9.35 | 0.00 | - | 3 | 26 | 48.74% |
| ZS260116C00300000 | 2024-05-01 10:10AM EDT | 2026-01-16 | 14.60 | 15.60 | 16.45 | 0.00 | - | 5 | 100 | 49.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00300000 | 2024-02-29 2:29PM EDT | 2024-06-21 | 66.00 | 105.60 | 109.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240920P00300000 | 2024-01-11 3:08PM EDT | 2024-09-20 | 77.35 | 58.25 | 62.30 | 0.00 | - | - | 37 | 0.00% |
| ZS241220P00300000 | 2024-02-26 12:06PM EDT | 2024-12-20 | 71.40 | 106.70 | 107.50 | 0.00 | - | 5 | 6 | 0.00% |
| ZS250117P00300000 | 2024-04-04 1:10PM EDT | 2025-01-17 | 113.68 | 122.25 | 125.65 | 0.00 | - | 1 | 0 | 40.54% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 2025-04-17 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 0.00% |
| ZS260116P00300000 | 2024-04-12 1:24PM EDT | 2026-01-16 | 122.00 | 124.00 | 128.40 | 0.00 | - | 1 | 9 | 32.38% |
