Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.123,25 -2.941,64 (-4,98%) CMC Crypto 200
1.277,94 -61,13 (-4,56%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 21.45 | 22.50 | 24.00 | 0.00 | - | 2 | 11 | 50.49% |
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 155.00 | 16.85 | 18.55 | 19.25 | 0.00 | - | 2 | 2 | 54.74% |
| ZS240510C00160000 | 2024-04-19 2:40PM EDT | 160.00 | 11.99 | 14.05 | 15.05 | 0.00 | - | 2 | 3 | 51.90% |
| ZS240510C00165000 | 2024-04-23 1:22PM EDT | 165.00 | 14.70 | 10.25 | 11.65 | 0.00 | - | 2 | 3 | 52.88% |
| ZS240510C00167500 | 2024-04-25 11:05AM EDT | 167.50 | 9.45 | 7.45 | 8.90 | 0.00 | - | - | 4 | 49.02% |
| ZS240510C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 7.25 | 7.10 | 8.20 | -3.68 | -33.67% | 53 | 6 | 51.10% |
| ZS240510C00172500 | 2024-04-30 3:55PM EDT | 172.50 | 5.90 | 5.70 | 5.95 | -4.25 | -41.87% | 149 | 21 | 47.89% |
| ZS240510C00175000 | 2024-04-30 3:57PM EDT | 175.00 | 4.70 | 4.50 | 4.75 | -2.55 | -35.17% | 56 | 45 | 47.50% |
| ZS240510C00177500 | 2024-04-30 3:55PM EDT | 177.50 | 3.65 | 3.50 | 3.70 | -2.60 | -41.60% | 75 | 64 | 46.92% |
| ZS240510C00180000 | 2024-04-30 3:25PM EDT | 180.00 | 2.68 | 2.60 | 2.89 | -2.52 | -48.46% | 72 | 68 | 47.00% |
| ZS240510C00182500 | 2024-04-30 3:32PM EDT | 182.50 | 1.97 | 2.04 | 2.22 | -1.97 | -50.00% | 3 | 13 | 47.05% |
| ZS240510C00185000 | 2024-04-30 3:41PM EDT | 185.00 | 1.51 | 1.52 | 1.67 | -1.82 | -54.65% | 36 | 55 | 46.95% |
| ZS240510C00187500 | 2024-04-30 12:12PM EDT | 187.50 | 1.22 | 1.13 | 1.26 | -1.10 | -47.41% | 45 | 24 | 47.19% |
| ZS240510C00190000 | 2024-04-30 3:41PM EDT | 190.00 | 0.84 | 0.82 | 1.05 | -0.96 | -53.33% | 29 | 167 | 49.07% |
| ZS240510C00192500 | 2024-04-30 1:01PM EDT | 192.50 | 0.58 | 0.37 | 0.69 | -0.92 | -61.33% | 1 | 26 | 47.58% |
| ZS240510C00195000 | 2024-04-30 3:53PM EDT | 195.00 | 0.38 | 0.42 | 0.51 | -0.76 | -66.67% | 87 | 149 | 47.95% |
| ZS240510C00197500 | 2024-04-30 1:27PM EDT | 197.50 | 0.31 | 0.32 | 0.39 | -0.47 | -60.26% | 14 | 9 | 48.73% |
| ZS240510C00200000 | 2024-04-30 2:08PM EDT | 200.00 | 0.25 | 0.16 | 0.33 | -0.36 | -59.02% | 18 | 497 | 50.49% |
| ZS240510C00202500 | 2024-04-30 10:24AM EDT | 202.50 | 0.22 | 0.12 | 0.32 | -0.27 | -55.10% | 1 | 9 | 53.56% |
| ZS240510C00205000 | 2024-04-29 3:57PM EDT | 205.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 2 | 168 | 52.15% |
| ZS240510C00210000 | 2024-04-29 9:32AM EDT | 210.00 | 0.22 | 0.03 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ZS240510C00215000 | 2024-04-25 10:38AM EDT | 215.00 | 0.21 | 0.00 | 0.74 | 0.00 | - | 2 | 42 | 71.05% |
| ZS240510C00220000 | 2024-04-30 1:15PM EDT | 220.00 | 0.10 | 0.00 | 0.07 | -0.06 | -37.50% | 20 | 102 | 55.08% |
| ZS240510C00225000 | 2024-04-12 3:27PM EDT | 225.00 | 0.40 | 0.00 | 0.21 | 0.00 | - | 8 | 9 | 67.97% |
| ZS240510C00230000 | 2024-04-05 3:47PM EDT | 230.00 | 0.44 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 70.90% |
| ZS240510C00235000 | 2024-04-18 11:39AM EDT | 235.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | 1 | 5 | 87.11% |
| ZS240510C00240000 | 2024-04-01 9:30AM EDT | 240.00 | 0.74 | 0.00 | 0.17 | 0.00 | - | - | 2 | 79.69% |
| ZS240510C00245000 | 2024-03-28 11:39AM EDT | 245.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 97.36% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00120000 | 2024-04-18 3:02PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZS240510P00125000 | 2024-04-01 1:11PM EDT | 125.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | - | 1 | 98.93% |
| ZS240510P00140000 | 2024-04-19 11:00AM EDT | 140.00 | 0.41 | 0.01 | 0.67 | 0.00 | - | 2 | 2 | 71.09% |
| ZS240510P00145000 | 2024-04-30 3:22PM EDT | 145.00 | 0.18 | 0.05 | 0.35 | -0.40 | -68.97% | 13 | 28 | 55.37% |
| ZS240510P00150000 | 2024-04-30 3:51PM EDT | 150.00 | 0.29 | 0.23 | 0.35 | -0.37 | -56.06% | 58 | 11 | 51.76% |
| ZS240510P00152500 | 2024-04-30 3:42PM EDT | 152.50 | 0.41 | 0.33 | 0.48 | -0.25 | -37.88% | 30 | 1 | 50.44% |
| ZS240510P00155000 | 2024-04-30 3:22PM EDT | 155.00 | 0.63 | 0.60 | 1.06 | +0.32 | +103.23% | 26 | 33 | 52.44% |
| ZS240510P00157500 | 2024-04-30 1:02PM EDT | 157.50 | 0.86 | 0.85 | 0.94 | +0.43 | +100.00% | 2 | 16 | 48.61% |
| ZS240510P00160000 | 2024-04-30 3:49PM EDT | 160.00 | 1.11 | 1.19 | 1.29 | +0.51 | +85.00% | 6 | 69 | 47.75% |
| ZS240510P00162500 | 2024-04-30 2:08PM EDT | 162.50 | 1.56 | 1.64 | 1.76 | +0.73 | +87.95% | 8 | 23 | 47.08% |
| ZS240510P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.28 | 2.24 | 2.54 | +1.12 | +96.55% | 20 | 56 | 48.24% |
| ZS240510P00167500 | 2024-04-30 3:57PM EDT | 167.50 | 3.00 | 2.99 | 3.15 | +1.38 | +85.19% | 48 | 17 | 46.19% |
| ZS240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 3.95 | 3.90 | 4.10 | +1.83 | +86.32% | 37 | 95 | 45.86% |
| ZS240510P00172500 | 2024-04-30 3:55PM EDT | 172.50 | 4.90 | 5.05 | 5.20 | +2.18 | +80.15% | 18 | 17 | 45.30% |
| ZS240510P00175000 | 2024-04-30 1:02PM EDT | 175.00 | 6.25 | 6.30 | 6.50 | +2.25 | +56.25% | 71 | 128 | 44.90% |
| ZS240510P00177500 | 2024-04-30 3:46PM EDT | 177.50 | 7.70 | 7.80 | 8.05 | +2.85 | +58.76% | 98 | 77 | 45.09% |
| ZS240510P00180000 | 2024-04-30 3:28PM EDT | 180.00 | 9.30 | 9.40 | 9.75 | +3.30 | +55.00% | 53 | 34 | 45.15% |
| ZS240510P00182500 | 2024-04-29 1:10PM EDT | 182.50 | 7.60 | 10.90 | 12.95 | 0.00 | - | 4 | 14 | 58.37% |
| ZS240510P00185000 | 2024-04-30 2:58PM EDT | 185.00 | 13.43 | 13.20 | 14.40 | +3.46 | +34.70% | 2 | 136 | 54.24% |
| ZS240510P00190000 | 2024-04-26 3:24PM EDT | 190.00 | 13.55 | 17.40 | 18.00 | 0.00 | - | 36 | 59 | 47.44% |
| ZS240510P00195000 | 2024-04-26 3:24PM EDT | 195.00 | 18.01 | 22.05 | 23.55 | 0.00 | - | 4 | 27 | 52.64% |
| ZS240510P00200000 | 2024-04-24 12:41PM EDT | 200.00 | 23.84 | 25.85 | 27.80 | 0.00 | - | 3 | 5 | 60.50% |
| ZS240510P00205000 | 2024-04-05 10:17AM EDT | 205.00 | 23.33 | 30.10 | 33.15 | 0.00 | - | 2 | 0 | 74.83% |
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 210.00 | 35.50 | 34.95 | 39.05 | 0.00 | - | 3 | 1 | 97.22% |
© 2024 Yahoo. Tutti i diritti riservati.