U.S. markets open in 4 hours 39 minutes
F S&P 500
5,524.75 +3.25 (+0.06%) F Dow Jones
39,524.00 +55.00 (+0.14%) F Nasdaq
19,926.50 -0.75 (-0.00%) E-mini Russell 2000 Index Futur
2,072.10 +7.10 (+0.34%) Petróleo
82.04 +0.50 (+0.61%) Oro
2,334.30 -5.30 (-0.23%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321C00105000 | 2024-05-29 12:40PM EDT | 105.00 | 70.15 | 91.30 | 94.00 | 0.00 | - | 1 | 1 | 65.51% |
| ZS250321C00110000 | 2024-05-29 12:48PM EDT | 110.00 | 65.90 | 87.00 | 89.50 | 0.00 | - | 1 | 1 | 63.71% |
| ZS250321C00125000 | 2024-06-07 9:45AM EDT | 125.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00130000 | 2024-06-27 1:44PM EDT | 130.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 135.00 | 57.40 | 52.55 | 53.65 | 0.00 | - | - | 1 | 0.00% |
| ZS250321C00140000 | 2024-05-13 11:15AM EDT | 140.00 | 54.00 | 61.15 | 62.80 | 0.00 | - | 1 | 1 | 51.61% |
| ZS250321C00145000 | 2024-06-13 3:58PM EDT | 145.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00150000 | 2024-06-17 3:59PM EDT | 150.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00160000 | 2024-06-28 10:44AM EDT | 160.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00165000 | 2024-06-05 10:26AM EDT | 165.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00170000 | 2024-06-17 3:42PM EDT | 170.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250321C00175000 | 2024-06-26 3:12PM EDT | 175.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250321C00180000 | 2024-06-21 10:35AM EDT | 180.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321C00185000 | 2024-06-13 11:44AM EDT | 185.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250321C00190000 | 2024-06-28 3:54PM EDT | 190.00 | 33.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250321C00195000 | 2024-06-18 2:36PM EDT | 195.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| ZS250321C00200000 | 2024-06-28 2:57PM EDT | 200.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250321C00210000 | 2024-06-28 11:18AM EDT | 210.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS250321C00220000 | 2024-06-28 10:44AM EDT | 220.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ZS250321C00230000 | 2024-06-28 1:23PM EDT | 230.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS250321C00240000 | 2024-06-25 10:30AM EDT | 240.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250321C00250000 | 2024-06-28 12:57PM EDT | 250.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250321C00260000 | 2024-06-28 10:44AM EDT | 260.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321P00085000 | 2024-05-30 10:42AM EDT | 85.00 | 2.45 | 0.40 | 1.07 | 0.00 | - | 1 | 2 | 52.37% |
| ZS250321P00090000 | 2024-05-24 9:50AM EDT | 90.00 | 2.37 | 0.00 | 3.30 | 0.00 | - | 1 | 4 | 57.59% |
| ZS250321P00095000 | 2024-06-27 12:06PM EDT | 95.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250321P00100000 | 2024-06-27 3:35PM EDT | 100.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250321P00105000 | 2024-06-07 2:01PM EDT | 105.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250321P00110000 | 2024-04-24 10:01AM EDT | 110.00 | 5.25 | 4.80 | 5.15 | 0.00 | - | - | 9 | 59.73% |
| ZS250321P00115000 | 2024-06-24 12:09PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ZS250321P00120000 | 2024-06-24 12:46PM EDT | 120.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| ZS250321P00125000 | 2024-06-12 9:30AM EDT | 125.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250321P00130000 | 2024-06-27 2:05PM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS250321P00135000 | 2024-06-25 2:30PM EDT | 135.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS250321P00140000 | 2024-05-30 2:28PM EDT | 140.00 | 16.03 | 6.00 | 6.65 | 0.00 | - | 243 | 472 | 43.82% |
| ZS250321P00145000 | 2024-06-11 12:41PM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZS250321P00150000 | 2024-06-18 12:26PM EDT | 150.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250321P00155000 | 2024-06-27 12:18PM EDT | 155.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250321P00160000 | 2024-06-28 3:16PM EDT | 160.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250321P00165000 | 2024-06-28 2:15PM EDT | 165.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZS250321P00170000 | 2024-05-30 12:58PM EDT | 170.00 | 30.00 | 14.65 | 15.15 | 0.00 | - | 22 | 21 | 40.42% |
| ZS250321P00175000 | 2024-06-25 12:21PM EDT | 175.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250321P00180000 | 2024-06-21 9:46AM EDT | 180.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250321P00185000 | 2024-06-18 3:19PM EDT | 185.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ZS250321P00190000 | 2024-06-26 2:16PM EDT | 190.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ZS250321P00195000 | 2024-06-12 11:11AM EDT | 195.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250321P00200000 | 2024-06-18 2:37PM EDT | 200.00 | 35.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321P00210000 | 2024-06-13 2:33PM EDT | 210.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 240.00 | 68.25 | 76.70 | 77.90 | 0.00 | - | - | 1 | 69.19% |
| ZS250321P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.50 | 85.05 | 86.90 | 0.00 | - | - | 1 | 70.85% |
© 2024 Yahoo. Todos los derechos reservados.