Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00090000 | 2024-03-01 11:03AM EDT | 90.00 | 131.60 | 103.35 | 107.10 | 0.00 | - | 3 | 4 | 201.64% |
| ZS240920C00100000 | 2024-05-24 3:20PM EDT | 100.00 | 73.61 | 72.80 | 75.15 | -6.09 | -7.64% | 2 | 13 | 71.90% |
| ZS240920C00105000 | 2023-11-17 4:06PM EDT | 105.00 | 91.30 | 120.50 | 123.75 | 0.00 | - | 1 | 1 | 310.23% |
| ZS240920C00115000 | 2024-05-17 3:23PM EDT | 115.00 | 67.53 | 59.50 | 61.05 | 0.00 | - | 1 | 3 | 64.69% |
| ZS240920C00120000 | 2024-05-14 1:36PM EDT | 120.00 | 61.40 | 55.30 | 56.85 | 0.00 | - | 3 | 22 | 63.67% |
| ZS240920C00125000 | 2024-05-20 3:16PM EDT | 125.00 | 60.62 | 51.55 | 52.15 | 0.00 | - | 1 | 5 | 62.04% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 130.00 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 371.55% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 135.00 | 54.50 | 46.10 | 48.00 | 0.00 | - | 1 | 10 | 70.94% |
| ZS240920C00145000 | 2024-04-19 3:24PM EDT | 145.00 | 35.87 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| ZS240920C00150000 | 2024-05-17 9:33AM EDT | 150.00 | 38.35 | 32.55 | 34.35 | 0.00 | - | 6 | 8 | 57.30% |
| ZS240920C00155000 | 2024-04-29 9:56AM EDT | 155.00 | 36.50 | 29.30 | 31.05 | 0.00 | - | 1 | 4 | 56.20% |
| ZS240920C00160000 | 2024-05-23 3:47PM EDT | 160.00 | 27.02 | 26.30 | 26.85 | 0.00 | - | 1 | 66 | 53.77% |
| ZS240920C00165000 | 2024-05-21 9:55AM EDT | 165.00 | 28.00 | 23.55 | 23.95 | 0.00 | - | 51 | 271 | 53.03% |
| ZS240920C00170000 | 2024-05-24 3:59PM EDT | 170.00 | 21.17 | 21.00 | 21.30 | -1.08 | -4.85% | 12 | 81 | 52.41% |
| ZS240920C00175000 | 2024-05-23 2:54PM EDT | 175.00 | 18.80 | 18.60 | 18.95 | 0.00 | - | 1 | 105 | 51.88% |
| ZS240920C00180000 | 2024-05-24 1:15PM EDT | 180.00 | 16.65 | 16.45 | 16.75 | -0.60 | -3.48% | 27 | 594 | 51.40% |
| ZS240920C00185000 | 2024-05-24 1:15PM EDT | 185.00 | 14.65 | 14.45 | 14.75 | -0.35 | -2.33% | 3 | 196 | 50.90% |
| ZS240920C00190000 | 2024-05-24 1:15PM EDT | 190.00 | 12.85 | 12.65 | 13.00 | -0.30 | -2.28% | 2 | 272 | 50.53% |
| ZS240920C00195000 | 2024-05-24 2:52PM EDT | 195.00 | 11.20 | 11.10 | 11.45 | -1.55 | -12.16% | 10 | 140 | 50.31% |
| ZS240920C00200000 | 2024-05-24 3:50PM EDT | 200.00 | 9.55 | 9.65 | 9.95 | -0.50 | -4.98% | 22 | 531 | 50.30% |
| ZS240920C00210000 | 2024-05-24 11:14AM EDT | 210.00 | 8.02 | 7.25 | 7.60 | +0.17 | +2.17% | 1 | 140 | 49.95% |
| ZS240920C00220000 | 2024-05-24 2:55PM EDT | 220.00 | 5.47 | 5.35 | 5.65 | -0.93 | -14.53% | 7 | 275 | 49.31% |
| ZS240920C00230000 | 2024-05-24 2:35PM EDT | 230.00 | 4.15 | 3.95 | 4.20 | -0.80 | -16.16% | 10 | 186 | 48.95% |
| ZS240920C00240000 | 2024-05-23 11:34AM EDT | 240.00 | 3.70 | 1.60 | 3.15 | 0.00 | - | 1 | 269 | 48.88% |
| ZS240920C00250000 | 2024-05-24 2:01PM EDT | 250.00 | 2.21 | 2.11 | 2.42 | -0.44 | -16.60% | 4 | 280 | 49.18% |
| ZS240920C00260000 | 2024-05-23 2:01PM EDT | 260.00 | 1.83 | 1.52 | 1.65 | 0.00 | - | 52 | 290 | 48.15% |
| ZS240920C00270000 | 2024-05-20 2:10PM EDT | 270.00 | 2.04 | 1.09 | 1.22 | 0.00 | - | 1 | 126 | 48.15% |
| ZS240920C00280000 | 2024-05-21 2:30PM EDT | 280.00 | 1.36 | 0.80 | 0.96 | 0.00 | - | 5 | 129 | 48.74% |
| ZS240920C00290000 | 2024-05-21 9:34AM EDT | 290.00 | 0.99 | 0.50 | 0.76 | 0.00 | - | 4 | 83 | 49.32% |
| ZS240920C00300000 | 2024-05-23 10:19AM EDT | 300.00 | 0.61 | 0.46 | 0.57 | 0.00 | - | 1 | 2,143 | 49.41% |
| ZS240920C00310000 | 2024-04-15 10:38AM EDT | 310.00 | 0.95 | 0.46 | 1.05 | 0.00 | - | 1 | 121 | 54.13% |
| ZS240920C00320000 | 2024-03-19 10:00AM EDT | 320.00 | 2.42 | 0.33 | 1.05 | 0.00 | - | 1 | 77 | 55.57% |
| ZS240920C00330000 | 2024-04-04 2:11PM EDT | 330.00 | 0.98 | 0.25 | 0.71 | 0.00 | - | 1 | 347 | 54.59% |
| ZS240920C00340000 | 2024-05-21 9:43AM EDT | 340.00 | 0.25 | 0.06 | 0.29 | 0.00 | - | 1 | 142 | 52.78% |
| ZS240920C00350000 | 2024-05-14 11:47AM EDT | 350.00 | 0.16 | 0.04 | 0.45 | 0.00 | - | 1 | 138 | 53.47% |
| ZS240920C00360000 | 2024-03-01 11:41AM EDT | 360.00 | 3.85 | 0.56 | 0.96 | 0.00 | - | 14 | 20 | 64.70% |
| ZS240920C00370000 | 2024-05-09 1:13PM EDT | 370.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 29 | 65.38% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00085000 | 2024-03-05 12:33PM EDT | 85.00 | 0.50 | 0.16 | 0.64 | 0.00 | - | 3 | 5 | 62.70% |
| ZS240920P00090000 | 2024-05-08 3:03PM EDT | 90.00 | 0.79 | 0.29 | 0.56 | 0.00 | - | 6 | 32 | 58.69% |
| ZS240920P00095000 | 2024-05-23 12:55PM EDT | 95.00 | 0.60 | 0.44 | 0.72 | 0.00 | - | 2 | 7 | 57.32% |
| ZS240920P00100000 | 2024-05-21 1:58PM EDT | 100.00 | 0.86 | 0.65 | 0.92 | 0.00 | - | 1 | 42 | 56.10% |
| ZS240920P00105000 | 2024-04-30 1:49PM EDT | 105.00 | 1.55 | 0.93 | 1.20 | 0.00 | - | 1 | 4 | 55.13% |
| ZS240920P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 1.93 | 1.38 | 1.47 | 0.00 | - | 2 | 18 | 54.22% |
| ZS240920P00115000 | 2024-05-09 2:19PM EDT | 115.00 | 2.45 | 1.60 | 2.02 | 0.00 | - | 6 | 20 | 52.87% |
| ZS240920P00120000 | 2024-05-08 11:01AM EDT | 120.00 | 2.95 | 2.28 | 2.46 | 0.00 | - | 4 | 79 | 52.15% |
| ZS240920P00125000 | 2024-05-16 2:31PM EDT | 125.00 | 2.69 | 2.96 | 3.10 | 0.00 | - | 28 | 47 | 51.32% |
| ZS240920P00130000 | 2024-05-23 2:54PM EDT | 130.00 | 4.05 | 3.70 | 3.90 | 0.00 | - | 1 | 19 | 50.42% |
| ZS240920P00135000 | 2024-05-23 11:03AM EDT | 135.00 | 4.75 | 4.65 | 4.85 | 0.00 | - | 1 | 65 | 50.10% |
| ZS240920P00140000 | 2024-05-24 3:04PM EDT | 140.00 | 5.85 | 5.70 | 6.45 | +0.15 | +2.63% | 50 | 166 | 51.14% |
| ZS240920P00145000 | 2024-05-23 11:53AM EDT | 145.00 | 6.90 | 7.00 | 7.20 | 0.00 | - | 1 | 218 | 48.43% |
| ZS240920P00150000 | 2024-05-24 2:25PM EDT | 150.00 | 8.65 | 8.50 | 8.70 | -0.40 | -4.42% | 2 | 440 | 47.79% |
| ZS240920P00155000 | 2024-05-24 3:30PM EDT | 155.00 | 10.25 | 8.35 | 10.40 | -0.35 | -3.30% | 4 | 333 | 47.16% |
| ZS240920P00160000 | 2024-05-24 2:27PM EDT | 160.00 | 12.20 | 12.05 | 12.30 | -0.45 | -3.56% | 3 | 508 | 46.51% |
| ZS240920P00165000 | 2024-05-24 3:21PM EDT | 165.00 | 14.45 | 14.20 | 14.45 | +0.85 | +6.25% | 6 | 456 | 45.97% |
| ZS240920P00170000 | 2024-05-24 3:30PM EDT | 170.00 | 16.68 | 16.55 | 16.80 | -0.37 | -2.17% | 3 | 1,152 | 45.39% |
| ZS240920P00175000 | 2024-05-24 1:52PM EDT | 175.00 | 19.35 | 19.15 | 19.40 | -0.30 | -1.53% | 2 | 149 | 44.89% |
| ZS240920P00180000 | 2024-05-24 3:21PM EDT | 180.00 | 22.25 | 21.95 | 22.20 | -0.25 | -1.11% | 6 | 606 | 44.35% |
| ZS240920P00185000 | 2024-05-24 2:26PM EDT | 185.00 | 25.15 | 23.95 | 25.30 | -0.40 | -1.57% | 22 | 355 | 44.04% |
| ZS240920P00190000 | 2024-05-21 2:35PM EDT | 190.00 | 25.90 | 26.35 | 28.65 | 0.00 | - | 11 | 101 | 43.87% |
| ZS240920P00195000 | 2024-05-24 11:07AM EDT | 195.00 | 31.20 | 30.70 | 33.25 | +3.25 | +11.63% | 1 | 76 | 46.60% |
| ZS240920P00200000 | 2024-05-17 3:51PM EDT | 200.00 | 31.20 | 33.40 | 35.90 | 0.00 | - | 44 | 321 | 43.53% |
| ZS240920P00210000 | 2024-05-20 12:48PM EDT | 210.00 | 37.59 | 42.80 | 43.80 | 0.00 | - | 2 | 215 | 43.25% |
| ZS240920P00220000 | 2024-05-06 10:03AM EDT | 220.00 | 47.95 | 51.05 | 52.05 | 0.00 | - | 4 | 80 | 42.32% |
| ZS240920P00230000 | 2024-05-17 1:22PM EDT | 230.00 | 53.90 | 59.85 | 61.00 | 0.00 | - | 2 | 90 | 42.44% |
| ZS240920P00240000 | 2024-05-20 2:18PM EDT | 240.00 | 62.20 | 67.50 | 70.70 | 0.00 | - | 6 | 108 | 45.05% |
| ZS240920P00250000 | 2024-05-08 1:48PM EDT | 250.00 | 77.55 | 77.00 | 80.10 | 0.00 | - | 1 | 66 | 45.40% |
| ZS240920P00260000 | 2024-03-06 2:28PM EDT | 260.00 | 63.70 | 76.90 | 78.65 | 0.00 | - | 20 | 165 | 0.00% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 270.00 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS240920P00280000 | 2024-03-25 11:26AM EDT | 280.00 | 86.20 | 100.75 | 103.70 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 290.00 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS240920P00300000 | 2024-01-11 3:08PM EDT | 300.00 | 77.35 | 58.25 | 62.30 | 0.00 | - | - | 37 | 0.00% |
| ZS240920P00310000 | 2024-02-21 4:03PM EDT | 310.00 | 101.35 | 113.00 | 116.90 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920P00320000 | 2024-01-11 4:28PM EDT | 320.00 | 93.00 | 73.55 | 76.75 | 0.00 | - | - | 23 | 0.00% |
| ZS240920P00330000 | 2024-01-11 3:19PM EDT | 330.00 | 103.10 | 81.05 | 85.20 | 0.00 | - | - | 9 | 0.00% |
| ZS240920P00340000 | 2024-01-11 3:08PM EDT | 340.00 | 112.80 | 89.85 | 93.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240920P00370000 | 2024-02-29 4:40PM EDT | 370.00 | 129.05 | 175.55 | 179.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.