U.S. markets closed
F S&P 500
5,164.00 +9.25 (+0.18%) F Dow Jones
38,897.00 +65.00 (+0.17%) F Nasdaq
18,036.00 +35.25 (+0.20%) E-mini Russell 2000 Index Futur
2,052.50 +6.70 (+0.33%) Petróleo
78.56 +0.45 (+0.58%) Oro
2,310.50 +1.90 (+0.08%)
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:
Golpe:170.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00170000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 10.96 | 10.15 | 11.10 | +3.21 | +41.42% | 40 | 52 | 72.78% |
| ZS240517C00170000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 11.90 | 11.95 | 12.35 | +2.15 | +22.05% | 61 | 513 | 62.06% |
| ZS240524C00170000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 12.48 | 11.75 | 13.90 | +0.82 | +7.03% | 2 | 19 | 54.44% |
| ZS240531C00170000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 16.25 | 15.75 | 16.85 | +0.40 | +2.52% | 5 | 9 | 66.06% |
| ZS240621C00170000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 18.85 | 18.70 | 19.00 | +1.45 | +8.33% | 39 | 260 | 59.97% |
| ZS240719C00170000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 21.86 | 20.90 | 21.45 | +4.36 | +24.91% | 3 | 111 | 55.19% |
| ZS240816C00170000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 23.88 | 23.10 | 23.55 | +2.63 | +12.38% | 1 | 53 | 53.11% |
| ZS240920C00170000 | 2024-04-30 12:55PM EDT | 2024-09-20 | 23.70 | 26.90 | 28.05 | 0.00 | - | 6 | 67 | 55.86% |
| ZS241115C00170000 | 2024-03-28 10:54AM EDT | 2024-11-15 | 42.75 | 29.50 | 31.00 | 0.00 | - | 1 | 2 | 52.77% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 32.80 | 33.25 | 35.20 | 0.00 | - | 1 | 5 | 56.02% |
| ZS250117C00170000 | 2024-05-03 10:56AM EDT | 2025-01-17 | 31.60 | 34.80 | 35.90 | +0.10 | +0.32% | 9 | 258 | 54.88% |
| ZS250321C00170000 | 2024-04-30 11:50AM EDT | 2025-03-21 | 37.35 | 38.60 | 39.95 | +37.35 | - | - | 4 | 55.45% |
| ZS250417C00170000 | 2024-05-03 10:15AM EDT | 2025-04-17 | 37.42 | 39.85 | 42.05 | -59.43 | -61.36% | 10 | 2 | 55.84% |
| ZS250620C00170000 | 2024-04-18 10:07AM EDT | 2025-06-20 | 43.55 | 43.30 | 44.40 | 0.00 | - | - | 5 | 55.43% |
| ZS260116C00170000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 53.63 | 51.60 | 53.00 | +1.63 | +3.13% | 3 | 116 | 54.99% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00170000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 3.15 | 2.95 | 3.30 | +0.80 | +34.04% | 218 | 115 | 67.90% |
| ZS240517P00170000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 4.30 | 4.50 | 4.75 | +0.48 | +12.57% | 231 | 1,554 | 58.67% |
| ZS240524P00170000 | 2024-05-03 1:12PM EDT | 2024-05-24 | 4.75 | 4.95 | 5.80 | -1.25 | -20.83% | 10 | 49 | 52.23% |
| ZS240531P00170000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 8.61 | 7.10 | 9.40 | -0.04 | -0.46% | 15 | 79 | 60.91% |
| ZS240607P00170000 | 2024-05-03 12:35PM EDT | 2024-06-07 | 9.54 | 8.90 | 9.70 | -0.86 | -8.27% | 1 | 12 | 59.41% |
| ZS240621P00170000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 9.95 | 9.95 | 10.75 | -0.70 | -6.57% | 90 | 284 | 54.31% |
| ZS240719P00170000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 11.82 | 12.05 | 12.45 | -1.73 | -12.77% | 2 | 467 | 49.97% |
| ZS240816P00170000 | 2024-05-03 10:11AM EDT | 2024-08-16 | 13.95 | 13.60 | 14.00 | -0.15 | -1.06% | 15 | 142 | 47.01% |
| ZS240920P00170000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 16.30 | 16.50 | 16.90 | -1.85 | -10.19% | 17 | 1,140 | 47.60% |
| ZS241115P00170000 | 2024-04-29 3:08PM EDT | 2024-11-15 | 18.24 | 18.00 | 19.35 | 0.00 | - | 1 | 16 | 45.13% |
| ZS241220P00170000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 21.20 | 21.00 | 21.55 | 0.00 | - | 8 | 61 | 45.65% |
| ZS250117P00170000 | 2024-04-30 10:47AM EDT | 2025-01-17 | 22.45 | 21.90 | 22.35 | 0.00 | - | 1 | 239 | 44.51% |
| ZS250417P00170000 | 2024-05-02 11:15AM EDT | 2025-04-17 | 25.80 | 25.10 | 26.45 | 0.00 | - | 1 | 81 | 44.55% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.88 | 27.45 | 28.20 | 0.00 | - | 1 | 9 | 43.40% |
| ZS260116P00170000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 33.27 | 31.45 | 33.35 | 0.00 | - | 1 | 37 | 41.23% |
© 2024 Yahoo. Todos los derechos reservados.