U.S. markets open in 3 hours 35 minutes
F S&P 500
5,526.25 +4.75 (+0.09%) F Dow Jones
39,529.00 +60.00 (+0.15%) F Nasdaq
19,931.25 +4.00 (+0.02%) E-mini Russell 2000 Index Futur
2,070.80 +5.80 (+0.28%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,336.30 -3.30 (-0.14%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240712C00140000 | 2024-06-18 1:25PM EDT | 140.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240712C00145000 | 2024-06-28 2:00PM EDT | 145.00 | 47.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00150000 | 2024-06-06 1:30PM EDT | 150.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00155000 | 2024-06-11 3:58PM EDT | 155.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00160000 | 2024-06-04 2:43PM EDT | 160.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00165000 | 2024-06-27 11:49AM EDT | 165.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZS240712C00170000 | 2024-06-28 11:50AM EDT | 170.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00175000 | 2024-06-27 10:46AM EDT | 175.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240712C00177500 | 2024-06-27 11:43AM EDT | 177.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240712C00180000 | 2024-06-27 2:09PM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ZS240712C00182500 | 2024-06-28 10:22AM EDT | 182.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712C00185000 | 2024-06-28 3:44PM EDT | 185.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ZS240712C00187500 | 2024-06-28 3:21PM EDT | 187.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240712C00190000 | 2024-06-28 3:10PM EDT | 190.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| ZS240712C00192500 | 2024-06-28 3:02PM EDT | 192.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| ZS240712C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| ZS240712C00197500 | 2024-06-28 3:38PM EDT | 197.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ZS240712C00200000 | 2024-06-28 3:49PM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ZS240712C00202500 | 2024-06-28 3:42PM EDT | 202.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS240712C00205000 | 2024-06-28 3:25PM EDT | 205.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| ZS240712C00210000 | 2024-06-28 3:49PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| ZS240712C00215000 | 2024-06-28 2:56PM EDT | 215.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS240712C00220000 | 2024-06-28 3:08PM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZS240712C00225000 | 2024-06-28 3:30PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS240712C00230000 | 2024-05-31 9:30AM EDT | 230.00 | 1.49 | 0.00 | 0.43 | 0.00 | - | 5 | 5 | 51.95% |
| ZS240712C00240000 | 2024-06-10 10:11AM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240712P00095000 | 2024-06-25 10:31AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS240712P00120000 | 2024-06-25 9:47AM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZS240712P00125000 | 2024-06-03 3:32PM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240712P00130000 | 2024-06-05 3:36PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240712P00135000 | 2024-05-31 12:59PM EDT | 135.00 | 0.78 | 0.00 | 0.56 | 0.00 | - | 1 | 0 | 99.80% |
| ZS240712P00140000 | 2024-06-27 10:41AM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240712P00145000 | 2024-06-10 1:02PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240712P00150000 | 2024-06-18 3:03PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240712P00155000 | 2024-06-25 12:57PM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240712P00160000 | 2024-06-27 9:31AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240712P00162500 | 2024-06-24 3:07PM EDT | 162.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZS240712P00165000 | 2024-06-28 10:45AM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS240712P00167500 | 2024-06-27 10:23AM EDT | 167.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZS240712P00170000 | 2024-06-28 10:45AM EDT | 170.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240712P00172500 | 2024-06-27 3:59PM EDT | 172.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZS240712P00175000 | 2024-06-28 1:35PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ZS240712P00177500 | 2024-06-28 11:33AM EDT | 177.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240712P00180000 | 2024-06-28 3:51PM EDT | 180.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| ZS240712P00182500 | 2024-06-28 3:59PM EDT | 182.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ZS240712P00185000 | 2024-06-28 3:46PM EDT | 185.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ZS240712P00187500 | 2024-06-28 3:49PM EDT | 187.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ZS240712P00190000 | 2024-06-28 3:45PM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ZS240712P00192500 | 2024-06-28 9:35AM EDT | 192.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712P00195000 | 2024-06-28 2:18PM EDT | 195.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240712P00200000 | 2024-06-03 11:29AM EDT | 200.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240712P00205000 | 2024-06-03 11:48AM EDT | 205.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.