Italia markets closed
Dow Jones
38.125,75 +222,46 (+0,59%) Nasdaq
15.776,90 +171,42 (+1,10%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.233,18 +2.177,30 (+4,10%) CMC Crypto 200
1.272,08 +1,34 (+0,11%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:23PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00075000 | 2024-04-16 2:28PM EDT | 75.00 | 100.03 | 98.60 | 101.30 | 0.00 | - | 5 | 15 | 172.27% |
| ZS240517C00080000 | 2023-11-07 10:34AM EDT | 80.00 | 89.85 | 121.70 | 123.45 | 0.00 | - | - | 1 | 690.72% |
| ZS240517C00085000 | 2023-09-28 1:21PM EDT | 85.00 | 72.00 | 73.55 | 74.25 | 0.00 | - | 6 | 6 | 0.00% |
| ZS240517C00090000 | 2024-02-29 1:18PM EDT | 90.00 | 151.47 | 101.35 | 105.05 | 0.00 | - | 1 | 2 | 485.79% |
| ZS240517C00100000 | 2024-03-22 10:15AM EDT | 100.00 | 95.69 | 67.05 | 71.45 | 0.00 | - | 2 | 15 | 0.00% |
| ZS240517C00105000 | 2024-01-03 3:04PM EDT | 105.00 | 106.55 | 139.25 | 142.65 | 0.00 | - | 1 | 1 | 1,090.67% |
| ZS240517C00110000 | 2023-11-17 12:05PM EDT | 110.00 | 83.08 | 113.25 | 115.45 | 0.00 | - | 1 | 2 | 729.69% |
| ZS240517C00115000 | 2024-03-06 11:44AM EDT | 115.00 | 88.50 | 67.40 | 70.80 | 0.00 | - | 2 | 14 | 256.45% |
| ZS240517C00120000 | 2024-05-01 1:31PM EDT | 120.00 | 52.80 | 53.45 | 56.45 | 0.00 | - | 2 | 15 | 82.42% |
| ZS240517C00125000 | 2023-10-17 11:15AM EDT | 125.00 | 60.45 | 68.25 | 68.95 | 0.00 | - | 2 | 7 | 317.68% |
| ZS240517C00130000 | 2024-04-29 10:35AM EDT | 130.00 | 50.27 | 44.00 | 46.60 | 0.00 | - | 4 | 22 | 83.25% |
| ZS240517C00135000 | 2024-05-01 3:37PM EDT | 135.00 | 40.13 | 38.80 | 41.55 | 0.00 | - | 1 | 23 | 70.12% |
| ZS240517C00140000 | 2024-04-29 1:59PM EDT | 140.00 | 39.56 | 34.15 | 36.65 | 0.00 | - | 10 | 53 | 68.31% |
| ZS240517C00145000 | 2023-11-24 11:35AM EDT | 145.00 | 56.85 | 81.00 | 82.35 | 0.00 | - | 14 | 36 | 517.48% |
| ZS240517C00150000 | 2024-05-01 12:18PM EDT | 150.00 | 23.75 | 25.60 | 26.40 | 0.00 | - | 6 | 52 | 61.28% |
| ZS240517C00152500 | 2024-04-25 11:21AM EDT | 152.50 | 22.85 | 21.65 | 23.95 | 0.00 | - | - | 34 | 62.45% |
| ZS240517C00155000 | 2024-04-22 9:36AM EDT | 155.00 | 17.10 | 21.05 | 22.00 | 0.00 | - | 1 | 12 | 58.14% |
| ZS240517C00157500 | 2024-04-25 12:01PM EDT | 157.50 | 18.96 | 18.20 | 19.75 | 0.00 | - | - | 4 | 52.32% |
| ZS240517C00160000 | 2024-04-25 12:01PM EDT | 160.00 | 16.90 | 16.95 | 17.25 | 0.00 | - | 4 | 68 | 53.43% |
| ZS240517C00162500 | 2024-04-24 3:03PM EDT | 162.50 | 18.35 | 14.70 | 15.25 | 0.00 | - | - | 7 | 51.15% |
| ZS240517C00165000 | 2024-05-02 10:17AM EDT | 165.00 | 11.76 | 12.85 | 13.30 | -3.84 | -24.62% | 1 | 75 | 50.15% |
| ZS240517C00167500 | 2024-05-02 12:04PM EDT | 167.50 | 10.85 | 11.25 | 11.50 | -2.75 | -20.22% | 7 | 62 | 50.81% |
| ZS240517C00170000 | 2024-05-02 1:02PM EDT | 170.00 | 9.67 | 9.70 | 9.85 | +0.62 | +6.85% | 4 | 515 | 49.92% |
| ZS240517C00172500 | 2024-05-02 1:05PM EDT | 172.50 | 8.15 | 8.20 | 8.40 | +1.35 | +19.85% | 10 | 299 | 49.52% |
| ZS240517C00175000 | 2024-05-02 12:06PM EDT | 175.00 | 6.70 | 6.65 | 6.85 | -0.05 | -0.74% | 15 | 966 | 47.52% |
| ZS240517C00177500 | 2024-05-02 12:20PM EDT | 177.50 | 5.55 | 5.50 | 5.75 | +0.20 | +3.74% | 20 | 156 | 47.66% |
| ZS240517C00180000 | 2024-05-02 11:34AM EDT | 180.00 | 4.45 | 4.50 | 4.65 | +0.46 | +11.53% | 19 | 596 | 46.81% |
| ZS240517C00182500 | 2024-05-01 2:15PM EDT | 182.50 | 4.05 | 3.65 | 3.85 | +0.60 | +17.39% | 1 | 100 | 47.16% |
| ZS240517C00185000 | 2024-05-02 12:02PM EDT | 185.00 | 2.90 | 2.97 | 3.10 | -0.60 | -17.14% | 16 | 622 | 46.95% |
| ZS240517C00187500 | 2024-05-02 11:21AM EDT | 187.50 | 2.45 | 2.36 | 2.46 | +0.35 | +16.67% | 2 | 121 | 46.70% |
| ZS240517C00190000 | 2024-05-02 11:08AM EDT | 190.00 | 1.83 | 1.85 | 2.02 | +0.05 | +2.81% | 19 | 706 | 47.34% |
| ZS240517C00192500 | 2024-05-02 11:32AM EDT | 192.50 | 1.35 | 1.45 | 1.53 | +0.13 | +10.66% | 20 | 40 | 46.63% |
| ZS240517C00195000 | 2024-05-02 11:23AM EDT | 195.00 | 1.16 | 1.15 | 1.26 | -0.24 | -17.14% | 9 | 575 | 47.46% |
| ZS240517C00200000 | 2024-05-02 11:39AM EDT | 200.00 | 0.67 | 0.68 | 0.75 | -0.03 | -4.29% | 66 | 1,498 | 47.41% |
| ZS240517C00205000 | 2024-05-02 10:49AM EDT | 205.00 | 0.49 | 0.39 | 0.49 | -0.09 | -15.52% | 5 | 61 | 48.68% |
| ZS240517C00210000 | 2024-05-02 10:47AM EDT | 210.00 | 0.30 | 0.22 | 0.41 | +0.05 | +20.00% | 10 | 1,056 | 52.34% |
| ZS240517C00215000 | 2024-04-25 10:38AM EDT | 215.00 | 0.25 | 0.01 | 0.31 | 0.00 | - | - | 2 | 54.64% |
| ZS240517C00220000 | 2024-05-01 3:34PM EDT | 220.00 | 0.11 | 0.01 | 0.22 | -0.02 | -15.38% | 4 | 2,778 | 50.88% |
| ZS240517C00225000 | 2024-04-29 11:11AM EDT | 225.00 | 0.33 | 0.02 | 0.22 | 0.00 | - | 2 | 9 | 55.37% |
| ZS240517C00230000 | 2024-05-02 9:30AM EDT | 230.00 | 0.38 | 0.05 | 0.11 | +0.29 | +322.22% | 1 | 1,788 | 56.25% |
| ZS240517C00235000 | 2024-04-24 11:09AM EDT | 235.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | - | 5 | 72.56% |
| ZS240517C00240000 | 2024-05-02 9:30AM EDT | 240.00 | 0.15 | 0.00 | 0.30 | -0.02 | -11.76% | 1 | 741 | 69.14% |
| ZS240517C00250000 | 2024-05-01 3:31PM EDT | 250.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 1,485 | 62.50% |
| ZS240517C00260000 | 2024-04-29 2:49PM EDT | 260.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 2 | 539 | 82.81% |
| ZS240517C00270000 | 2024-04-29 9:31AM EDT | 270.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 312 | 90.23% |
| ZS240517C00280000 | 2024-04-23 10:22AM EDT | 280.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 228 | 68.75% |
| ZS240517C00290000 | 2024-04-15 10:20AM EDT | 290.00 | 0.08 | 0.00 | 0.56 | 0.00 | - | 1 | 291 | 111.52% |
| ZS240517C00300000 | 2024-04-30 11:30AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 560 | 89.84% |
| ZS240517C00310000 | 2024-03-20 11:46AM EDT | 310.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 1 | 44 | 117.38% |
| ZS240517C00320000 | 2024-03-28 1:16PM EDT | 320.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 112 | 121.48% |
| ZS240517C00330000 | 2024-04-02 2:19PM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 73 | 124.41% |
| ZS240517C00340000 | 2024-03-22 3:11PM EDT | 340.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 2 | 97 | 132.62% |
| ZS240517C00350000 | 2024-04-25 3:38PM EDT | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 107.03% |
| ZS240517C00360000 | 2024-03-28 9:57AM EDT | 360.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 866 | 115.63% |
| ZS240517C00370000 | 2024-03-15 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 87 | 135.94% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00075000 | 2024-04-22 9:52AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 125.00% |
| ZS240517P00080000 | 2024-04-16 3:15PM EDT | 80.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 18 | 160.94% |
| ZS240517P00085000 | 2024-04-16 3:15PM EDT | 85.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 27 | 165.04% |
| ZS240517P00090000 | 2024-02-22 11:19AM EDT | 90.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 52 | 28 | 118.36% |
| ZS240517P00095000 | 2024-02-06 11:11AM EDT | 95.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 10 | 16 | 116.02% |
| ZS240517P00100000 | 2024-04-23 3:11PM EDT | 100.00 | 0.10 | 0.00 | 0.56 | 0.00 | - | 1 | 112 | 131.25% |
| ZS240517P00105000 | 2023-11-29 3:01PM EDT | 105.00 | 0.60 | 0.20 | 0.33 | 0.00 | - | 1 | 69 | 119.92% |
| ZS240517P00110000 | 2024-04-15 10:20AM EDT | 110.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 93.36% |
| ZS240517P00115000 | 2024-04-12 2:11PM EDT | 115.00 | 0.16 | 0.01 | 0.17 | 0.00 | - | 1 | 33 | 86.52% |
| ZS240517P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 50.00% |
| ZS240517P00125000 | 2024-04-29 2:18PM EDT | 125.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 71.88% |
| ZS240517P00130000 | 2024-05-02 11:24AM EDT | 130.00 | 0.08 | 0.00 | 0.16 | -0.03 | -27.27% | 4 | 851 | 62.50% |
| ZS240517P00135000 | 2024-04-19 12:11PM EDT | 135.00 | 0.40 | 0.01 | 0.26 | 0.00 | - | 6 | 1,008 | 59.67% |
| ZS240517P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 0.19 | 0.10 | 0.31 | 0.00 | - | 2 | 182 | 55.96% |
| ZS240517P00145000 | 2024-05-01 3:14PM EDT | 145.00 | 0.27 | 0.25 | 0.34 | 0.00 | - | 2 | 803 | 51.76% |
| ZS240517P00150000 | 2024-05-02 11:24AM EDT | 150.00 | 0.48 | 0.45 | 0.52 | -0.18 | -27.27% | 15 | 1,122 | 49.56% |
| ZS240517P00152500 | 2024-04-30 2:50PM EDT | 152.50 | 0.97 | 0.63 | 0.70 | 0.00 | - | 1 | 35 | 48.78% |
| ZS240517P00155000 | 2024-05-01 3:31PM EDT | 155.00 | 0.82 | 0.85 | 0.91 | 0.00 | - | 8 | 537 | 47.66% |
| ZS240517P00157500 | 2024-04-30 3:28PM EDT | 157.50 | 1.62 | 1.05 | 1.23 | 0.00 | - | 6 | 47 | 47.24% |
| ZS240517P00160000 | 2024-05-02 12:18PM EDT | 160.00 | 1.62 | 1.47 | 1.56 | -0.40 | -19.80% | 4 | 1,194 | 46.02% |
| ZS240517P00162500 | 2024-05-02 12:21PM EDT | 162.50 | 2.10 | 1.94 | 2.09 | +0.33 | +18.64% | 4 | 42 | 45.95% |
| ZS240517P00165000 | 2024-05-02 10:31AM EDT | 165.00 | 2.78 | 2.49 | 2.59 | +0.46 | +19.83% | 12 | 581 | 44.59% |
| ZS240517P00167500 | 2024-05-01 2:45PM EDT | 167.50 | 3.18 | 3.20 | 3.35 | 0.00 | - | 3 | 68 | 44.45% |
| ZS240517P00170000 | 2024-05-02 10:58AM EDT | 170.00 | 4.08 | 4.05 | 4.25 | -0.32 | -7.27% | 24 | 1,547 | 44.26% |
| ZS240517P00172500 | 2024-05-02 10:58AM EDT | 172.50 | 5.04 | 5.00 | 5.15 | -1.51 | -23.05% | 3 | 87 | 43.04% |
| ZS240517P00175000 | 2024-05-02 10:34AM EDT | 175.00 | 6.50 | 6.25 | 6.45 | +0.25 | +4.00% | 9 | 1,176 | 43.54% |
| ZS240517P00177500 | 2024-05-01 3:30PM EDT | 177.50 | 7.30 | 7.50 | 7.70 | 0.00 | - | 22 | 76 | 42.63% |
| ZS240517P00180000 | 2024-05-02 10:49AM EDT | 180.00 | 8.90 | 8.90 | 9.05 | -0.25 | -2.73% | 4 | 1,223 | 41.28% |
| ZS240517P00182500 | 2024-05-01 3:00PM EDT | 182.50 | 10.09 | 10.60 | 10.95 | 0.00 | - | 1 | 78 | 42.84% |
| ZS240517P00185000 | 2024-05-01 11:02AM EDT | 185.00 | 14.13 | 12.35 | 12.65 | 0.00 | - | 2 | 1,269 | 41.91% |
| ZS240517P00187500 | 2024-05-02 12:43PM EDT | 187.50 | 14.51 | 14.20 | 14.50 | +2.33 | +19.13% | 1 | 5 | 41.04% |
| ZS240517P00190000 | 2024-05-02 11:06AM EDT | 190.00 | 16.02 | 15.75 | 16.70 | -2.93 | -15.46% | 1 | 1,082 | 42.47% |
| ZS240517P00192500 | 2024-04-29 2:07PM EDT | 192.50 | 15.92 | 17.90 | 18.75 | 0.00 | - | 4 | 1 | 41.46% |
| ZS240517P00195000 | 2024-04-30 10:34AM EDT | 195.00 | 23.24 | 19.85 | 20.95 | +2.65 | +12.87% | 1 | 455 | 41.09% |
| ZS240517P00200000 | 2024-05-02 10:38AM EDT | 200.00 | 25.90 | 24.90 | 25.60 | -1.10 | -4.07% | 5 | 852 | 41.41% |
| ZS240517P00210000 | 2024-04-30 11:24AM EDT | 210.00 | 35.47 | 34.40 | 36.05 | 0.00 | - | 1 | 280 | 61.74% |
| ZS240517P00220000 | 2024-05-01 3:26PM EDT | 220.00 | 43.00 | 43.95 | 46.75 | 0.00 | - | 380 | 94 | 53.91% |
| ZS240517P00230000 | 2024-05-01 3:56PM EDT | 230.00 | 57.26 | 53.95 | 56.40 | 0.00 | - | 810 | 58 | 90.01% |
| ZS240517P00240000 | 2024-05-01 3:56PM EDT | 240.00 | 67.26 | 63.70 | 66.65 | 0.00 | - | 1,190 | 248 | 104.52% |
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 250.00 | 62.25 | 73.75 | 76.70 | 0.00 | - | 5 | 0 | 66.41% |
| ZS240517P00260000 | 2024-04-04 3:32PM EDT | 260.00 | 79.35 | 83.75 | 86.55 | 0.00 | - | 13 | 0 | 121.44% |
| ZS240517P00270000 | 2024-04-03 3:55PM EDT | 270.00 | 83.67 | 93.75 | 96.50 | 0.00 | - | 4 | 0 | 128.91% |
| ZS240517P00280000 | 2024-04-03 3:55PM EDT | 280.00 | 93.69 | 103.70 | 106.75 | 0.00 | - | 4 | 0 | 84.38% |
| ZS240517P00290000 | 2024-02-26 2:34PM EDT | 290.00 | 55.00 | 94.35 | 98.15 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517P00310000 | 2024-03-05 10:30AM EDT | 310.00 | 101.25 | 122.40 | 124.90 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00320000 | 2024-02-08 12:03PM EDT | 320.00 | 73.45 | 119.40 | 122.50 | 0.00 | - | - | 0 | 0.00% |
| ZS240517P00330000 | 2024-02-08 12:31PM EDT | 330.00 | 83.00 | 129.50 | 133.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240517P00370000 | 2024-02-22 10:30AM EDT | 370.00 | 147.85 | 173.05 | 176.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.