Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:36AM EDT. Mercado abierto.
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628C00135000 | 2024-06-24 1:55PM EDT | 135.00 | 45.59 | 43.60 | 46.15 | 0.00 | - | 5 | 5 | 166.41% |
| ZS240628C00140000 | 2024-06-05 12:18PM EDT | 140.00 | 34.80 | 38.60 | 41.25 | 0.00 | - | 1 | 6 | 152.93% |
| ZS240628C00150000 | 2024-06-18 2:07PM EDT | 150.00 | 29.98 | 28.80 | 31.15 | 0.00 | - | 14 | 22 | 120.12% |
| ZS240628C00155000 | 2024-06-14 3:22PM EDT | 155.00 | 30.20 | 23.65 | 27.00 | 0.00 | - | 3 | 4 | 119.19% |
| ZS240628C00160000 | 2024-06-21 3:28PM EDT | 160.00 | 19.00 | 19.00 | 20.85 | 0.00 | - | 1 | 14 | 81.45% |
| ZS240628C00165000 | 2024-06-24 12:24PM EDT | 165.00 | 15.30 | 14.70 | 16.30 | 0.00 | - | 3 | 71 | 84.47% |
| ZS240628C00167500 | 2024-06-24 2:48PM EDT | 167.50 | 13.60 | 11.55 | 13.30 | 0.00 | - | 1 | 3 | 54.88% |
| ZS240628C00170000 | 2024-06-25 11:29AM EDT | 170.00 | 13.35 | 10.20 | 11.35 | 0.00 | - | 1 | 68 | 69.58% |
| ZS240628C00172500 | 2024-06-26 9:36AM EDT | 172.50 | 6.72 | 7.10 | 8.65 | -1.57 | -18.94% | 2 | 12 | 65.43% |
| ZS240628C00175000 | 2024-06-25 12:16PM EDT | 175.00 | 8.27 | 5.45 | 5.95 | 0.00 | - | 31 | 97 | 48.63% |
| ZS240628C00177500 | 2024-06-26 10:16AM EDT | 177.50 | 3.50 | 3.50 | 3.80 | -2.00 | -36.36% | 41 | 83 | 40.43% |
| ZS240628C00180000 | 2024-06-26 10:20AM EDT | 180.00 | 2.30 | 2.03 | 2.44 | -1.21 | -34.47% | 265 | 346 | 40.45% |
| ZS240628C00182500 | 2024-06-26 10:20AM EDT | 182.50 | 1.16 | 1.12 | 1.15 | -0.98 | -45.79% | 79 | 424 | 35.33% |
| ZS240628C00185000 | 2024-06-26 10:18AM EDT | 185.00 | 0.52 | 0.44 | 0.62 | -0.63 | -54.78% | 138 | 558 | 36.67% |
| ZS240628C00187500 | 2024-06-26 9:51AM EDT | 187.50 | 0.21 | 0.18 | 0.24 | -0.39 | -65.00% | 29 | 301 | 35.16% |
| ZS240628C00190000 | 2024-06-26 10:20AM EDT | 190.00 | 0.11 | 0.08 | 0.14 | -0.17 | -60.71% | 101 | 786 | 38.18% |
| ZS240628C00192500 | 2024-06-25 2:51PM EDT | 192.50 | 0.10 | 0.04 | 0.13 | -0.02 | -16.67% | 1 | 214 | 44.43% |
| ZS240628C00195000 | 2024-06-26 10:08AM EDT | 195.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 9 | 840 | 44.73% |
| ZS240628C00197500 | 2024-06-26 10:19AM EDT | 197.50 | 0.04 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 121 | 49.22% |
| ZS240628C00200000 | 2024-06-26 9:42AM EDT | 200.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 367 | 50.00% |
| ZS240628C00202500 | 2024-06-21 3:08PM EDT | 202.50 | 0.06 | 0.01 | 0.57 | 0.00 | - | 3 | 20 | 80.47% |
| ZS240628C00205000 | 2024-06-25 9:40AM EDT | 205.00 | 0.01 | 0.01 | 0.57 | 0.00 | - | 1 | 325 | 86.82% |
| ZS240628C00207500 | 2024-06-24 10:18AM EDT | 207.50 | 0.05 | 0.01 | 0.57 | 0.00 | - | 4 | 5 | 93.07% |
| ZS240628C00210000 | 2024-06-18 3:15PM EDT | 210.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 47 | 35 | 96.88% |
| ZS240628C00215000 | 2024-06-25 12:26PM EDT | 215.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 116.70% |
| ZS240628C00220000 | 2024-06-26 9:54AM EDT | 220.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 92 | 85.16% |
| ZS240628C00225000 | 2024-05-28 2:22PM EDT | 225.00 | 0.57 | 0.01 | 0.10 | 0.00 | - | 1 | 6 | 104.30% |
| ZS240628C00230000 | 2024-06-17 11:25AM EDT | 230.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 10 | 1,072 | 156.54% |
| ZS240628C00235000 | 2024-06-24 3:12PM EDT | 235.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 5 | 15 | 167.19% |
| ZS240628C00240000 | 2024-05-28 10:17AM EDT | 240.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 1 | 100 | 177.54% |
| ZS240628C00245000 | 2024-06-18 3:36PM EDT | 245.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 180.08% |
| ZS240628C00250000 | 2024-06-18 3:36PM EDT | 250.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 4 | 104 | 197.17% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628P00105000 | 2024-06-17 10:02AM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 305.08% |
| ZS240628P00110000 | 2024-06-18 3:35PM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 281.84% |
| ZS240628P00115000 | 2024-05-31 1:09PM EDT | 115.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 259.38% |
| ZS240628P00120000 | 2024-06-04 11:29AM EDT | 120.00 | 0.08 | 0.00 | 0.68 | 0.00 | - | 1 | 3 | 233.79% |
| ZS240628P00125000 | 2024-06-17 1:43PM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 216.80% |
| ZS240628P00130000 | 2024-06-24 10:41AM EDT | 130.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 41 | 142.97% |
| ZS240628P00135000 | 2024-06-24 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 104 | 115.63% |
| ZS240628P00140000 | 2024-06-26 9:53AM EDT | 140.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 50 | 95 | 101.56% |
| ZS240628P00145000 | 2024-06-24 3:20PM EDT | 145.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 2 | 19 | 107.03% |
| ZS240628P00150000 | 2024-06-25 1:04PM EDT | 150.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 50 | 103 | 96.68% |
| ZS240628P00155000 | 2024-06-24 3:47PM EDT | 155.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 3 | 39 | 78.13% |
| ZS240628P00157500 | 2024-06-24 1:08PM EDT | 157.50 | 0.04 | 0.02 | 0.36 | 0.00 | - | 1 | 4 | 81.64% |
| ZS240628P00160000 | 2024-06-26 9:41AM EDT | 160.00 | 0.06 | 0.03 | 0.26 | +0.03 | +100.00% | 1 | 64 | 69.92% |
| ZS240628P00162500 | 2024-06-21 1:48PM EDT | 162.50 | 0.17 | 0.01 | 0.16 | 0.00 | - | 30 | 34 | 56.64% |
| ZS240628P00165000 | 2024-06-24 1:49PM EDT | 165.00 | 0.06 | 0.01 | 0.33 | 0.00 | - | 4 | 43 | 55.86% |
| ZS240628P00167500 | 2024-06-26 9:34AM EDT | 167.50 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 92 | 43.85% |
| ZS240628P00170000 | 2024-06-26 10:00AM EDT | 170.00 | 0.15 | 0.11 | 0.15 | +0.07 | +87.50% | 12 | 327 | 38.48% |
| ZS240628P00172500 | 2024-06-26 9:36AM EDT | 172.50 | 0.34 | 0.15 | 0.25 | +0.15 | +78.95% | 2 | 233 | 34.28% |
| ZS240628P00175000 | 2024-06-26 9:58AM EDT | 175.00 | 0.51 | 0.32 | 0.45 | +0.24 | +88.89% | 69 | 237 | 30.32% |
| ZS240628P00177500 | 2024-06-26 9:48AM EDT | 177.50 | 1.00 | 0.84 | 0.96 | +0.50 | +100.00% | 32 | 214 | 28.25% |
| ZS240628P00180000 | 2024-06-26 10:21AM EDT | 180.00 | 1.82 | 1.60 | 1.93 | +0.85 | +70.83% | 52 | 228 | 26.56% |
| ZS240628P00182500 | 2024-06-26 10:16AM EDT | 182.50 | 3.45 | 2.94 | 3.25 | +1.39 | +67.48% | 14 | 120 | 20.41% |
| ZS240628P00185000 | 2024-06-26 9:59AM EDT | 185.00 | 6.00 | 3.95 | 5.20 | +2.58 | +75.44% | 1 | 44 | 0.00% |
| ZS240628P00187500 | 2024-06-21 12:39PM EDT | 187.50 | 9.20 | 6.85 | 7.75 | 0.00 | - | 1 | 10 | 0.00% |
| ZS240628P00190000 | 2024-06-25 2:10PM EDT | 190.00 | 8.22 | 9.35 | 11.25 | 0.00 | - | 2 | 34 | 61.91% |
| ZS240628P00192500 | 2024-06-25 2:27PM EDT | 192.50 | 10.55 | 11.30 | 13.70 | 0.00 | - | 10 | 7 | 69.68% |
| ZS240628P00195000 | 2024-06-25 2:27PM EDT | 195.00 | 13.05 | 14.00 | 15.55 | 0.00 | - | 15 | 10 | 53.03% |
| ZS240628P00200000 | 2024-06-13 1:40PM EDT | 200.00 | 18.41 | 18.55 | 21.55 | 0.00 | - | 5 | 7 | 104.83% |
| ZS240628P00210000 | 2024-05-20 2:08PM EDT | 210.00 | 33.24 | 28.60 | 32.20 | 0.00 | - | - | 0 | 62.50% |
| ZS240628P00215000 | 2024-06-04 9:38AM EDT | 215.00 | 45.50 | 33.80 | 36.45 | 0.00 | - | 2 | 0 | 146.63% |
© 2024 Yahoo. Todos los derechos reservados.