U.S. markets open in 4 hours 33 minutes
F S&P 500
5,528.25 +6.75 (+0.12%) F Dow Jones
39,534.00 +65.00 (+0.16%) F Nasdaq
19,942.00 +14.75 (+0.07%) E-mini Russell 2000 Index Futur
2,074.00 +9.00 (+0.44%) Petróleo
81.86 +0.32 (+0.39%) 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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620C00090000 | 2024-06-06 11:42AM EDT | 90.00 | 96.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250620C00095000 | 2024-04-29 1:36PM EDT | 95.00 | 94.75 | 77.65 | 81.90 | 0.00 | - | 2 | 4 | 0.00% |
| ZS250620C00100000 | 2024-06-21 2:51PM EDT | 100.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250620C00120000 | 2024-06-05 10:45AM EDT | 120.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250620C00125000 | 2024-04-30 3:35PM EDT | 125.00 | 66.55 | 50.10 | 53.05 | 0.00 | - | - | 1 | 0.00% |
| ZS250620C00130000 | 2024-06-14 12:59PM EDT | 130.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620C00140000 | 2024-06-13 3:06PM EDT | 140.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620C00145000 | 2024-06-06 12:58PM EDT | 145.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620C00150000 | 2024-06-18 2:13PM EDT | 150.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620C00155000 | 2024-06-28 9:56AM EDT | 155.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620C00160000 | 2024-06-28 12:58PM EDT | 160.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620C00165000 | 2024-06-27 10:59AM EDT | 165.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620C00170000 | 2024-06-28 2:45PM EDT | 170.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250620C00175000 | 2024-06-28 10:15AM EDT | 175.00 | 46.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620C00180000 | 2024-06-27 1:20PM EDT | 180.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250620C00185000 | 2024-06-27 11:55AM EDT | 185.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620C00190000 | 2024-06-28 12:35PM EDT | 190.00 | 38.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250620C00195000 | 2024-06-07 1:37PM EDT | 195.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ZS250620C00200000 | 2024-06-27 11:55AM EDT | 200.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS250620C00210000 | 2024-06-28 3:51PM EDT | 210.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ZS250620C00220000 | 2024-06-28 12:11PM EDT | 220.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250620C00230000 | 2024-06-28 10:23AM EDT | 230.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250620C00240000 | 2024-06-27 12:24PM EDT | 240.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZS250620C00250000 | 2024-06-28 12:00PM EDT | 250.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250620C00260000 | 2024-06-27 3:53PM EDT | 260.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 270.00 | 13.70 | 8.15 | 8.80 | 0.00 | - | 6 | 10 | 38.72% |
| ZS250620C00280000 | 2024-06-27 2:29PM EDT | 280.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620C00290000 | 2024-06-05 3:23PM EDT | 290.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620C00300000 | 2024-06-28 2:40PM EDT | 300.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620P00085000 | 2024-06-13 12:42PM EDT | 85.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZS250620P00090000 | 2024-06-10 2:14PM EDT | 90.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250620P00095000 | 2024-06-21 11:05AM EDT | 95.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250620P00100000 | 2024-06-11 10:44AM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250620P00105000 | 2024-06-03 11:34AM EDT | 105.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250620P00110000 | 2024-06-10 2:04PM EDT | 110.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250620P00115000 | 2024-06-12 9:30AM EDT | 115.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS250620P00120000 | 2024-06-27 11:44AM EDT | 120.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS250620P00125000 | 2024-06-18 12:06PM EDT | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620P00130000 | 2024-06-27 10:47AM EDT | 130.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ZS250620P00135000 | 2024-06-24 1:36PM EDT | 135.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ZS250620P00140000 | 2024-06-25 2:53PM EDT | 140.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS250620P00145000 | 2024-06-28 11:39AM EDT | 145.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ZS250620P00150000 | 2024-06-27 10:55AM EDT | 150.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250620P00155000 | 2024-06-03 11:05AM EDT | 155.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250620P00160000 | 2024-06-28 2:54PM EDT | 160.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250620P00165000 | 2024-06-11 3:05PM EDT | 165.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250620P00170000 | 2024-06-12 2:00PM EDT | 170.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ZS250620P00175000 | 2024-06-21 3:24PM EDT | 175.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ZS250620P00180000 | 2024-06-25 12:35PM EDT | 180.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ZS250620P00185000 | 2024-06-28 12:11PM EDT | 185.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250620P00190000 | 2024-06-27 12:00PM EDT | 190.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| ZS250620P00195000 | 2024-06-27 11:41AM EDT | 195.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250620P00200000 | 2024-06-28 2:40PM EDT | 200.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS250620P00210000 | 2024-06-26 10:49AM EDT | 210.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620P00220000 | 2024-05-31 11:22AM EDT | 220.00 | 61.75 | 43.60 | 44.65 | 0.00 | - | 1 | 52 | 35.55% |
| ZS250620P00270000 | 2024-05-06 11:56AM EDT | 270.00 | 96.58 | 95.35 | 98.35 | 0.00 | - | 5 | 7 | 54.30% |
| ZS250620P00280000 | 2024-06-04 9:49AM EDT | 280.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620P00290000 | 2024-05-17 2:51PM EDT | 290.00 | 113.25 | 105.85 | 108.10 | 0.00 | - | 1 | 1 | 45.76% |
| ZS250620P00300000 | 2024-05-02 9:30AM EDT | 300.00 | 125.25 | 127.50 | 132.50 | 0.00 | - | - | 1 | 65.92% |
© 2024 Yahoo. Todos los derechos reservados.