U.S. markets open in 4 hours 30 minutes
F S&P 500
5,527.50 +6.00 (+0.11%) F Dow Jones
39,545.00 +76.00 (+0.19%) F Nasdaq
19,936.75 +9.50 (+0.05%) E-mini Russell 2000 Index Futur
2,073.50 +8.50 (+0.41%) Petróleo
81.85 +0.31 (+0.38%) Oro
2,335.00 -4.60 (-0.20%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816C00100000 | 2024-06-28 10:09AM EDT | 100.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816C00115000 | 2024-05-06 2:03PM EDT | 115.00 | 64.60 | 59.35 | 63.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 120.00 | 69.07 | 53.90 | 56.85 | 0.00 | - | 18 | 0 | 0.00% |
| ZS240816C00130000 | 2024-05-29 10:01AM EDT | 130.00 | 40.00 | 61.50 | 64.70 | 0.00 | - | 5 | 7 | 68.34% |
| ZS240816C00135000 | 2024-06-03 1:23PM EDT | 135.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816C00140000 | 2024-06-03 11:18AM EDT | 140.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816C00145000 | 2024-05-30 3:50PM EDT | 145.00 | 22.16 | 46.50 | 51.00 | 0.00 | - | 2 | 9 | 59.58% |
| ZS240816C00150000 | 2024-06-18 12:15PM EDT | 150.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816C00155000 | 2024-06-18 1:28PM EDT | 155.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816C00160000 | 2024-06-28 10:09AM EDT | 160.00 | 35.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816C00165000 | 2024-06-28 3:27PM EDT | 165.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240816C00170000 | 2024-06-28 3:54PM EDT | 170.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240816C00175000 | 2024-06-28 11:37AM EDT | 175.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240816C00180000 | 2024-06-28 3:26PM EDT | 180.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ZS240816C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| ZS240816C00190000 | 2024-06-28 3:56PM EDT | 190.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| ZS240816C00195000 | 2024-06-28 3:39PM EDT | 195.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| ZS240816C00200000 | 2024-06-28 3:42PM EDT | 200.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| ZS240816C00210000 | 2024-06-28 3:53PM EDT | 210.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ZS240816C00220000 | 2024-06-28 3:29PM EDT | 220.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ZS240816C00230000 | 2024-06-28 2:16PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ZS240816C00240000 | 2024-06-27 1:53PM EDT | 240.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240816C00250000 | 2024-06-28 10:50AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZS240816C00260000 | 2024-06-28 1:18PM EDT | 260.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240816C00270000 | 2024-06-28 1:17PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240816C00280000 | 2024-06-28 1:18PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240816C00290000 | 2024-06-05 2:57PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240816C00300000 | 2024-06-28 10:10AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816C00310000 | 2024-05-03 3:49PM EDT | 310.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | 2 | 32 | 69.68% |
| ZS240816C00320000 | 2024-06-13 11:40AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816C00330000 | 2024-06-13 12:31PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240816C00340000 | 2024-04-18 11:06AM EDT | 340.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 69.82% |
| ZS240816C00350000 | 2024-03-26 10:51AM EDT | 350.00 | 0.55 | 0.00 | 0.73 | 0.00 | - | 1 | 23 | 76.61% |
| ZS240816C00360000 | 2024-05-31 1:06PM EDT | 360.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 27 | 76.76% |
| ZS240816C00370000 | 2024-06-13 12:30PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816P00095000 | 2024-06-28 1:15PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240816P00100000 | 2024-06-27 12:49PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240816P00105000 | 2024-05-30 3:52PM EDT | 105.00 | 0.89 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 81.45% |
| ZS240816P00110000 | 2024-06-04 2:41PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240816P00115000 | 2024-06-26 3:41PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816P00120000 | 2024-06-12 11:13AM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816P00125000 | 2024-06-18 2:48PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZS240816P00130000 | 2024-06-28 9:30AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816P00135000 | 2024-06-24 3:36PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816P00140000 | 2024-06-26 11:37AM EDT | 140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240816P00145000 | 2024-06-28 12:05PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZS240816P00150000 | 2024-06-28 3:20PM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZS240816P00155000 | 2024-06-28 3:20PM EDT | 155.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS240816P00160000 | 2024-06-28 2:34PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| ZS240816P00165000 | 2024-06-28 12:28PM EDT | 165.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZS240816P00170000 | 2024-06-28 3:29PM EDT | 170.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| ZS240816P00175000 | 2024-06-28 3:00PM EDT | 175.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZS240816P00180000 | 2024-06-28 3:53PM EDT | 180.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| ZS240816P00185000 | 2024-06-28 2:42PM EDT | 185.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ZS240816P00190000 | 2024-06-28 2:39PM EDT | 190.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| ZS240816P00195000 | 2024-06-28 3:12PM EDT | 195.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZS240816P00200000 | 2024-06-28 3:03PM EDT | 200.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240816P00210000 | 2024-06-27 10:33AM EDT | 210.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00220000 | 2024-06-06 10:21AM EDT | 220.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240816P00230000 | 2024-05-17 10:37AM EDT | 230.00 | 52.50 | 43.95 | 47.60 | 0.00 | - | 1 | 0 | 72.76% |
| ZS240816P00240000 | 2024-06-18 10:07AM EDT | 240.00 | 59.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00250000 | 2024-05-31 9:30AM EDT | 250.00 | 67.00 | 55.50 | 60.00 | 0.00 | - | 1 | 0 | 57.70% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 260.00 | 77.00 | 81.50 | 85.05 | 0.00 | - | 1 | 0 | 127.81% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 270.00 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 164.30% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 280.00 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 69.89% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 290.00 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 73.13% |
| ZS240816P00310000 | 2023-12-14 11:22AM EDT | 310.00 | 92.57 | 81.55 | 83.45 | 0.00 | - | - | 1 | 0.00% |
| ZS240816P00330000 | 2024-02-22 10:30AM EDT | 330.00 | 109.90 | 133.00 | 136.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00350000 | 2024-02-28 10:32AM EDT | 350.00 | 112.50 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 96.97% |
| ZS240816P00360000 | 2024-02-16 11:29AM EDT | 360.00 | 112.35 | 164.10 | 168.20 | 0.00 | - | 2 | 0 | 80.42% |
| ZS240816P00370000 | 2024-06-10 1:00PM EDT | 370.00 | 185.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.