U.S. markets open in 9 hours 21 minutes
F S&P 500
5,125.25 +18.75 (+0.37%) F Dow Jones
38,780.00 +54.00 (+0.14%) F Nasdaq
17,733.25 +126.50 (+0.72%) E-mini Russell 2000 Index Futur
2,018.10 +3.20 (+0.16%) Petróleo
83.43 +0.07 (+0.08%) Oro
2,340.90 -1.20 (-0.05%)
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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00155000 | 2024-04-23 3:53PM EDT | 155.00 | 22.10 | 20.25 | 23.10 | +8.60 | +63.70% | 20 | 3 | 126.81% |
| ZS240426C00157500 | 2024-04-19 12:47PM EDT | 157.50 | 12.10 | 18.75 | 20.60 | 0.00 | - | 40 | 40 | 78.52% |
| ZS240426C00160000 | 2024-04-23 9:32AM EDT | 160.00 | 13.00 | 15.55 | 17.95 | +4.60 | +54.76% | 1 | 5 | 100.05% |
| ZS240426C00162500 | 2024-04-15 3:19PM EDT | 162.50 | 13.35 | 12.90 | 15.35 | 0.00 | - | - | 5 | 86.18% |
| ZS240426C00165000 | 2024-04-23 3:53PM EDT | 165.00 | 12.15 | 11.60 | 12.75 | +4.85 | +66.44% | 21 | 35 | 52.34% |
| ZS240426C00167500 | 2024-04-23 2:41PM EDT | 167.50 | 10.95 | 8.85 | 11.00 | +5.52 | +101.66% | 54 | 73 | 52.34% |
| ZS240426C00170000 | 2024-04-23 2:15PM EDT | 170.00 | 8.60 | 7.50 | 8.75 | +4.70 | +120.51% | 49 | 332 | 58.59% |
| ZS240426C00172500 | 2024-04-23 3:33PM EDT | 172.50 | 6.00 | 5.40 | 5.90 | +3.50 | +140.00% | 123 | 136 | 50.93% |
| ZS240426C00175000 | 2024-04-23 3:30PM EDT | 175.00 | 4.05 | 3.95 | 4.10 | +2.50 | +161.29% | 234 | 540 | 47.83% |
| ZS240426C00177500 | 2024-04-23 3:56PM EDT | 177.50 | 2.51 | 2.56 | 2.73 | +1.50 | +148.51% | 144 | 304 | 46.97% |
| ZS240426C00180000 | 2024-04-23 3:49PM EDT | 180.00 | 1.67 | 1.60 | 1.77 | +1.07 | +178.33% | 437 | 194 | 47.51% |
| ZS240426C00182500 | 2024-04-23 3:54PM EDT | 182.50 | 1.00 | 0.97 | 1.05 | +0.66 | +194.12% | 235 | 169 | 47.17% |
| ZS240426C00185000 | 2024-04-23 3:59PM EDT | 185.00 | 0.55 | 0.54 | 0.65 | +0.35 | +175.00% | 198 | 427 | 48.68% |
| ZS240426C00187500 | 2024-04-23 3:40PM EDT | 187.50 | 0.34 | 0.29 | 0.37 | +0.19 | +126.67% | 31 | 423 | 49.27% |
| ZS240426C00190000 | 2024-04-23 3:46PM EDT | 190.00 | 0.19 | 0.15 | 0.20 | +0.09 | +90.00% | 226 | 486 | 49.71% |
| ZS240426C00192500 | 2024-04-22 9:41AM EDT | 192.50 | 0.14 | 0.05 | 0.33 | 0.00 | - | 5 | 121 | 56.15% |
| ZS240426C00195000 | 2024-04-23 2:21PM EDT | 195.00 | 0.08 | 0.02 | 0.10 | +0.04 | +100.00% | 30 | 199 | 51.56% |
| ZS240426C00197500 | 2024-04-23 11:29AM EDT | 197.50 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 1 | 25 | 52.34% |
| ZS240426C00200000 | 2024-04-23 10:25AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 265 | 56.25% |
| ZS240426C00202500 | 2024-04-22 9:30AM EDT | 202.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 57.81% |
| ZS240426C00205000 | 2024-04-23 1:57PM EDT | 205.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 381 | 62.50% |
| ZS240426C00207500 | 2024-04-22 11:17AM EDT | 207.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 46 | 68.75% |
| ZS240426C00210000 | 2024-04-22 9:30AM EDT | 210.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 4 | 25 | 94.53% |
| ZS240426C00215000 | 2024-04-23 1:43PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 279 | 71.88% |
| ZS240426C00220000 | 2024-04-23 2:22PM EDT | 220.00 | 0.05 | 0.00 | 0.40 | -0.13 | -72.22% | 3 | 42 | 121.88% |
| ZS240426C00225000 | 2024-04-10 11:02AM EDT | 225.00 | 0.25 | 0.00 | 0.76 | 0.00 | - | 1 | 33 | 147.27% |
| ZS240426C00230000 | 2024-04-18 3:42PM EDT | 230.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 3 | 26 | 150.00% |
| ZS240426C00235000 | 2024-04-02 12:50PM EDT | 235.00 | 0.38 | 0.00 | 0.56 | 0.00 | - | 5 | 5 | 159.96% |
| ZS240426C00240000 | 2024-04-09 10:52AM EDT | 240.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 142.19% |
| ZS240426C00245000 | 2024-03-27 12:03PM EDT | 245.00 | 0.27 | 0.00 | 0.59 | 0.00 | - | 4 | 7 | 180.27% |
| ZS240426C00250000 | 2024-04-02 3:16PM EDT | 250.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 4 | 15 | 189.84% |
| ZS240426C00255000 | 2024-03-18 3:46PM EDT | 255.00 | 0.53 | 0.00 | 0.33 | 0.00 | - | 1 | 101 | 182.23% |
| ZS240426C00265000 | 2024-03-15 9:53AM EDT | 265.00 | 0.49 | 0.00 | 0.47 | 0.00 | - | 4 | 3 | 208.20% |
| ZS240426C00270000 | 2024-03-14 12:50PM EDT | 270.00 | 0.39 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 216.02% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00125000 | 2024-04-12 10:36AM EDT | 125.00 | 0.47 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 199.41% |
| ZS240426P00130000 | 2024-04-12 10:38AM EDT | 130.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 179.88% |
| ZS240426P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 11 | 14 | 161.33% |
| ZS240426P00140000 | 2024-04-22 11:38AM EDT | 140.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 39 | 124.61% |
| ZS240426P00145000 | 2024-04-23 12:32PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 7 | 26 | 75.00% |
| ZS240426P00150000 | 2024-04-23 3:02PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 172 | 137 | 74.22% |
| ZS240426P00152500 | 2024-04-22 10:33AM EDT | 152.50 | 0.24 | 0.01 | 0.03 | 0.00 | - | 7 | 10 | 65.63% |
| ZS240426P00155000 | 2024-04-23 11:29AM EDT | 155.00 | 0.05 | 0.02 | 0.09 | -0.07 | -58.33% | 17 | 280 | 67.58% |
| ZS240426P00157500 | 2024-04-23 2:03PM EDT | 157.50 | 0.05 | 0.02 | 0.28 | -0.19 | -79.17% | 8 | 41 | 70.90% |
| ZS240426P00160000 | 2024-04-23 3:11PM EDT | 160.00 | 0.05 | 0.03 | 0.20 | -0.35 | -87.50% | 76 | 275 | 59.96% |
| ZS240426P00162500 | 2024-04-23 3:53PM EDT | 162.50 | 0.11 | 0.07 | 0.33 | -0.56 | -83.58% | 9 | 120 | 58.01% |
| ZS240426P00165000 | 2024-04-23 3:59PM EDT | 165.00 | 0.21 | 0.18 | 0.21 | -0.94 | -81.74% | 146 | 336 | 50.10% |
| ZS240426P00167500 | 2024-04-23 3:53PM EDT | 167.50 | 0.34 | 0.30 | 0.39 | -1.48 | -81.32% | 54 | 131 | 48.58% |
| ZS240426P00170000 | 2024-04-23 3:04PM EDT | 170.00 | 0.68 | 0.66 | 0.70 | -2.08 | -75.36% | 75 | 287 | 47.17% |
| ZS240426P00172500 | 2024-04-23 3:59PM EDT | 172.50 | 1.13 | 1.11 | 1.25 | -2.60 | -69.71% | 387 | 166 | 46.66% |
| ZS240426P00175000 | 2024-04-23 3:59PM EDT | 175.00 | 2.02 | 1.89 | 1.97 | -3.98 | -66.33% | 556 | 434 | 44.43% |
| ZS240426P00177500 | 2024-04-23 3:48PM EDT | 177.50 | 2.91 | 3.05 | 3.20 | -4.19 | -59.01% | 73 | 73 | 45.26% |
| ZS240426P00180000 | 2024-04-23 3:40PM EDT | 180.00 | 4.25 | 4.55 | 4.70 | -5.49 | -56.37% | 168 | 103 | 45.00% |
| ZS240426P00182500 | 2024-04-23 12:31PM EDT | 182.50 | 6.33 | 6.25 | 6.70 | -4.99 | -44.08% | 7 | 22 | 48.56% |
| ZS240426P00185000 | 2024-04-23 1:50PM EDT | 185.00 | 7.90 | 7.80 | 9.75 | -6.50 | -45.14% | 23 | 193 | 70.80% |
| ZS240426P00187500 | 2024-04-22 1:38PM EDT | 187.50 | 17.40 | 10.55 | 11.50 | 0.00 | - | 5 | 18 | 51.81% |
| ZS240426P00190000 | 2024-04-23 12:59PM EDT | 190.00 | 13.30 | 12.70 | 13.80 | -5.39 | -28.84% | 3 | 52 | 68.85% |
| ZS240426P00192500 | 2024-04-19 10:27AM EDT | 192.50 | 22.68 | 14.60 | 16.50 | 0.00 | - | 30 | 0 | 83.20% |
| ZS240426P00195000 | 2024-04-19 12:30PM EDT | 195.00 | 27.00 | 17.65 | 18.85 | 0.00 | - | 14 | 5 | 61.52% |
| ZS240426P00200000 | 2024-04-17 3:30PM EDT | 200.00 | 25.46 | 21.95 | 24.30 | 0.00 | - | 151 | 0 | 60.55% |
| ZS240426P00202500 | 2024-04-18 1:23PM EDT | 202.50 | 27.00 | 24.15 | 27.30 | 0.00 | - | - | 0 | 78.13% |
| ZS240426P00205000 | 2024-04-16 11:43AM EDT | 205.00 | 28.50 | 27.20 | 29.65 | 0.00 | - | 2 | 0 | 98.14% |
| ZS240426P00210000 | 2024-04-17 3:17PM EDT | 210.00 | 34.66 | 31.45 | 34.35 | 0.00 | - | 10 | 0 | 149.22% |
| ZS240426P00215000 | 2024-03-26 1:50PM EDT | 215.00 | 21.77 | 36.55 | 39.35 | 0.00 | - | 1 | 0 | 163.43% |
| ZS240426P00220000 | 2024-04-16 12:28PM EDT | 220.00 | 44.48 | 42.25 | 44.75 | 0.00 | - | 1 | 0 | 138.87% |
| ZS240426P00225000 | 2024-03-14 9:44AM EDT | 225.00 | 26.47 | 41.90 | 45.60 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240426P00230000 | 2024-04-01 12:45PM EDT | 230.00 | 38.86 | 51.95 | 54.25 | 0.00 | - | 3 | 0 | 107.03% |
| ZS240426P00235000 | 2024-03-19 11:04AM EDT | 235.00 | 43.50 | 60.25 | 63.75 | 0.00 | - | 1 | 0 | 292.77% |
| ZS240426P00250000 | 2024-04-02 3:53PM EDT | 250.00 | 61.50 | 71.65 | 74.80 | 0.00 | - | - | 0 | 170.90% |
© 2024 Yahoo. Todos los derechos reservados.