Italia markets open in 4 hours 37 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0739 +0,0012 (+0,11%) Bitcoin EUR
55.653,50 +2.242,32 (+4,20%) CMC Crypto 200
1.279,70 +8,96 (+0,71%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621C00045000 | 2024-04-22 2:26PM EDT | 45.00 | 126.75 | 130.20 | 133.25 | 0.00 | - | 1 | 8 | 175.39% |
| ZS240621C00050000 | 2024-04-19 9:35AM EDT | 50.00 | 122.15 | 124.55 | 128.25 | 0.00 | - | 5 | 5 | 121.09% |
| ZS240621C00060000 | 2024-03-04 10:40AM EDT | 60.00 | 158.00 | 124.80 | 129.30 | 0.00 | - | 3 | 9 | 318.73% |
| ZS240621C00065000 | 2023-05-09 10:08AM EDT | 65.00 | 57.45 | 87.65 | 89.50 | 0.00 | - | - | 1 | 0.00% |
| ZS240621C00070000 | 2023-12-20 1:32PM EDT | 70.00 | 154.50 | 160.50 | 164.85 | 0.00 | - | 3 | 18 | 824.51% |
| ZS240621C00075000 | 2023-06-21 11:10AM EDT | 75.00 | 76.85 | 80.30 | 81.40 | 0.00 | - | 3 | 11 | 0.00% |
| ZS240621C00080000 | 2023-11-03 3:16PM EDT | 80.00 | 89.74 | 119.05 | 122.05 | 0.00 | - | 1 | 7 | 361.56% |
| ZS240621C00085000 | 2024-03-13 3:41PM EDT | 85.00 | 117.87 | 95.45 | 99.05 | 0.00 | - | 1 | 48 | 184.57% |
| ZS240621C00090000 | 2024-03-21 1:49PM EDT | 90.00 | 109.50 | 77.50 | 82.25 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240621C00095000 | 2023-10-20 12:31PM EDT | 95.00 | 74.15 | 96.50 | 99.00 | 0.00 | - | 1 | 46 | 245.46% |
| ZS240621C00100000 | 2024-04-23 2:39PM EDT | 100.00 | 79.12 | 75.85 | 78.75 | 0.00 | - | 1 | 96 | 92.85% |
| ZS240621C00105000 | 2024-01-17 10:32AM EDT | 105.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ZS240621C00110000 | 2024-03-07 11:06AM EDT | 110.00 | 91.00 | 73.30 | 76.55 | 0.00 | - | 1 | 82 | 151.81% |
| ZS240621C00115000 | 2023-12-28 11:42AM EDT | 115.00 | 113.00 | 123.20 | 126.90 | 0.00 | - | 2 | 64 | 489.17% |
| ZS240621C00120000 | 2024-04-26 12:07PM EDT | 120.00 | 59.89 | 55.65 | 59.45 | 0.00 | - | 1 | 61 | 70.65% |
| ZS240621C00125000 | 2024-03-18 9:51AM EDT | 125.00 | 70.40 | 50.00 | 51.20 | 0.00 | - | 1 | 89 | 0.00% |
| ZS240621C00130000 | 2024-04-23 2:37PM EDT | 130.00 | 50.30 | 47.70 | 49.80 | 0.00 | - | 1 | 186 | 70.78% |
| ZS240621C00135000 | 2024-03-13 3:41PM EDT | 135.00 | 70.15 | 48.95 | 50.00 | 0.00 | - | 1 | 44 | 101.87% |
| ZS240621C00140000 | 2024-04-25 3:19PM EDT | 140.00 | 38.70 | 37.80 | 40.45 | 0.00 | - | 2 | 167 | 60.52% |
| ZS240621C00145000 | 2024-04-24 3:50PM EDT | 145.00 | 37.31 | 35.10 | 35.60 | 0.00 | - | 3 | 82 | 61.90% |
| ZS240621C00150000 | 2024-05-01 2:44PM EDT | 150.00 | 30.75 | 31.10 | 32.60 | 0.00 | - | 4 | 174 | 63.16% |
| ZS240621C00155000 | 2024-04-30 11:32AM EDT | 155.00 | 24.35 | 27.30 | 27.80 | 0.00 | - | 50 | 40 | 59.12% |
| ZS240621C00160000 | 2024-05-01 10:03AM EDT | 160.00 | 20.96 | 23.80 | 25.00 | 0.00 | - | 1 | 246 | 59.75% |
| ZS240621C00165000 | 2024-05-01 3:31PM EDT | 165.00 | 20.14 | 20.55 | 21.05 | 0.00 | - | 6 | 81 | 57.29% |
| ZS240621C00170000 | 2024-05-02 3:35PM EDT | 170.00 | 17.40 | 17.75 | 19.00 | +1.70 | +10.83% | 24 | 236 | 58.68% |
| ZS240621C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 15.20 | 15.10 | 15.40 | +1.35 | +9.75% | 106 | 501 | 56.20% |
| ZS240621C00180000 | 2024-05-02 3:20PM EDT | 180.00 | 12.30 | 12.70 | 12.90 | +1.18 | +10.61% | 92 | 369 | 55.37% |
| ZS240621C00185000 | 2024-05-02 3:47PM EDT | 185.00 | 10.65 | 10.65 | 10.85 | +1.85 | +21.02% | 3 | 295 | 55.06% |
| ZS240621C00190000 | 2024-05-02 1:14PM EDT | 190.00 | 8.37 | 8.75 | 9.15 | +0.37 | +4.62% | 23 | 475 | 54.74% |
| ZS240621C00195000 | 2024-05-01 3:50PM EDT | 195.00 | 6.60 | 7.20 | 7.55 | 0.00 | - | 39 | 227 | 54.37% |
| ZS240621C00200000 | 2024-05-02 3:22PM EDT | 200.00 | 5.70 | 5.90 | 6.15 | +0.10 | +1.79% | 9 | 722 | 54.02% |
| ZS240621C00210000 | 2024-05-02 2:34PM EDT | 210.00 | 3.70 | 3.90 | 4.15 | -0.05 | -1.33% | 14 | 1,185 | 53.89% |
| ZS240621C00220000 | 2024-05-02 3:58PM EDT | 220.00 | 2.61 | 2.53 | 2.74 | +0.04 | +1.56% | 9 | 2,721 | 53.83% |
| ZS240621C00230000 | 2024-05-02 1:21PM EDT | 230.00 | 1.59 | 1.63 | 1.85 | +0.10 | +6.71% | 4 | 1,944 | 54.18% |
| ZS240621C00240000 | 2024-05-02 9:33AM EDT | 240.00 | 0.91 | 1.03 | 1.17 | -0.21 | -18.75% | 2 | 1,033 | 54.08% |
| ZS240621C00250000 | 2024-05-01 2:57PM EDT | 250.00 | 0.69 | 0.65 | 0.98 | -0.01 | -1.43% | 1 | 1,177 | 55.86% |
| ZS240621C00260000 | 2024-05-01 1:48PM EDT | 260.00 | 0.44 | 0.22 | 0.64 | 0.00 | - | 1 | 1,752 | 54.15% |
| ZS240621C00270000 | 2024-04-19 12:27PM EDT | 270.00 | 0.30 | 0.14 | 0.51 | 0.00 | - | 2 | 462 | 55.86% |
| ZS240621C00280000 | 2024-04-29 12:30PM EDT | 280.00 | 0.25 | 0.08 | 0.42 | 0.00 | - | 2 | 224 | 57.52% |
| ZS240621C00290000 | 2024-04-25 9:30AM EDT | 290.00 | 0.18 | 0.07 | 0.37 | 0.00 | - | 1 | 382 | 60.06% |
| ZS240621C00300000 | 2024-05-02 1:59PM EDT | 300.00 | 0.09 | 0.03 | 0.36 | -0.06 | -40.00% | 40 | 370 | 62.50% |
| ZS240621C00310000 | 2024-04-23 10:14AM EDT | 310.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 83 | 67.87% |
| ZS240621C00320000 | 2024-04-25 10:44AM EDT | 320.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | 2 | 154 | 74.02% |
| ZS240621C00330000 | 2024-04-05 9:30AM EDT | 330.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 8 | 97 | 74.02% |
| ZS240621C00340000 | 2024-04-15 11:10AM EDT | 340.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 76.95% |
| ZS240621C00350000 | 2024-03-27 9:30AM EDT | 350.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| ZS240621C00360000 | 2024-04-10 3:40PM EDT | 360.00 | 0.37 | 0.00 | 0.59 | 0.00 | - | 10 | 75 | 84.28% |
| ZS240621C00370000 | 2024-04-19 9:32AM EDT | 370.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 10 | 132 | 86.72% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240621P00045000 | 2024-03-11 12:11PM EDT | 45.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 40 | 144.92% |
| ZS240621P00050000 | 2024-04-12 3:06PM EDT | 50.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 45 | 125.78% |
| ZS240621P00055000 | 2023-12-14 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 45 | 115.63% |
| ZS240621P00060000 | 2024-02-01 2:05PM EDT | 60.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 57 | 37 | 103.91% |
| ZS240621P00065000 | 2024-02-21 4:52PM EDT | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 50 | 100.78% |
| ZS240621P00070000 | 2024-02-26 10:45AM EDT | 70.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 10 | 236 | 114.26% |
| ZS240621P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 158 | 107.23% |
| ZS240621P00080000 | 2024-01-10 12:45PM EDT | 80.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 3 | 67 | 81.64% |
| ZS240621P00085000 | 2024-02-20 10:40AM EDT | 85.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 1 | 194 | 80.08% |
| ZS240621P00090000 | 2024-04-08 12:12PM EDT | 90.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 2 | 166 | 90.63% |
| ZS240621P00095000 | 2024-01-30 4:21PM EDT | 95.00 | 0.13 | 0.06 | 0.46 | 0.00 | - | 3 | 130 | 80.37% |
| ZS240621P00100000 | 2024-04-23 10:16AM EDT | 100.00 | 0.25 | 0.04 | 0.41 | 0.00 | - | 1 | 65 | 72.75% |
| ZS240621P00105000 | 2024-04-15 10:30AM EDT | 105.00 | 0.32 | 0.08 | 0.48 | 0.00 | - | 1 | 42 | 69.43% |
| ZS240621P00110000 | 2024-04-25 10:23AM EDT | 110.00 | 0.30 | 0.13 | 0.58 | 0.00 | - | 1 | 343 | 66.36% |
| ZS240621P00115000 | 2024-04-12 12:33PM EDT | 115.00 | 0.56 | 0.29 | 0.55 | 0.00 | - | 2 | 52 | 62.70% |
| ZS240621P00120000 | 2024-05-01 12:38PM EDT | 120.00 | 0.72 | 0.32 | 0.66 | 0.00 | - | 1 | 290 | 58.89% |
| ZS240621P00125000 | 2024-04-24 10:40AM EDT | 125.00 | 0.83 | 0.67 | 1.08 | 0.00 | - | 1 | 185 | 60.28% |
| ZS240621P00130000 | 2024-05-01 12:39PM EDT | 130.00 | 1.39 | 1.12 | 1.28 | 0.00 | - | 2 | 225 | 58.81% |
| ZS240621P00135000 | 2024-04-30 12:53PM EDT | 135.00 | 2.00 | 1.57 | 1.69 | 0.00 | - | 4 | 293 | 57.47% |
| ZS240621P00140000 | 2024-05-02 3:58PM EDT | 140.00 | 2.20 | 2.15 | 2.30 | -0.32 | -12.70% | 2 | 207 | 56.48% |
| ZS240621P00145000 | 2024-05-02 12:42PM EDT | 145.00 | 3.10 | 2.91 | 3.05 | -0.05 | -1.59% | 2 | 225 | 55.52% |
| ZS240621P00150000 | 2024-05-02 11:46AM EDT | 150.00 | 4.25 | 3.85 | 4.05 | +0.12 | +2.91% | 1 | 592 | 54.72% |
| ZS240621P00155000 | 2024-05-02 12:42PM EDT | 155.00 | 5.35 | 5.00 | 5.40 | -0.25 | -4.46% | 20 | 307 | 54.25% |
| ZS240621P00160000 | 2024-05-02 3:11PM EDT | 160.00 | 6.75 | 6.45 | 6.75 | 0.00 | - | 7 | 557 | 53.30% |
| ZS240621P00165000 | 2024-04-30 12:32PM EDT | 165.00 | 9.65 | 8.20 | 8.50 | +0.35 | +3.76% | 2 | 309 | 52.75% |
| ZS240621P00170000 | 2024-05-02 3:35PM EDT | 170.00 | 10.65 | 10.25 | 10.55 | -0.80 | -6.99% | 26 | 269 | 52.27% |
| ZS240621P00175000 | 2024-05-02 3:54PM EDT | 175.00 | 12.80 | 12.65 | 12.95 | -0.85 | -6.23% | 77 | 530 | 52.03% |
| ZS240621P00180000 | 2024-05-02 3:36PM EDT | 180.00 | 15.70 | 15.20 | 15.50 | +0.60 | +3.97% | 82 | 650 | 51.23% |
| ZS240621P00185000 | 2024-05-02 11:40AM EDT | 185.00 | 19.30 | 18.05 | 18.40 | -0.05 | -0.26% | 12 | 615 | 50.59% |
| ZS240621P00190000 | 2024-05-02 3:40PM EDT | 190.00 | 21.72 | 20.90 | 21.75 | -1.70 | -7.26% | 1 | 758 | 51.44% |
| ZS240621P00195000 | 2024-04-29 10:31AM EDT | 195.00 | 22.40 | 23.15 | 26.10 | 0.00 | - | 2 | 1,309 | 54.77% |
| ZS240621P00200000 | 2024-05-02 9:55AM EDT | 200.00 | 31.55 | 27.35 | 29.30 | +2.90 | +10.12% | 1 | 1,615 | 52.45% |
| ZS240621P00210000 | 2024-05-02 10:34AM EDT | 210.00 | 37.40 | 35.15 | 37.00 | -0.95 | -2.48% | 10 | 1,146 | 50.43% |
| ZS240621P00220000 | 2024-04-18 11:05AM EDT | 220.00 | 44.78 | 44.35 | 45.80 | 0.00 | - | 4 | 687 | 50.77% |
| ZS240621P00230000 | 2024-04-15 3:58PM EDT | 230.00 | 56.09 | 52.90 | 56.45 | 0.00 | - | 2 | 631 | 62.04% |
| ZS240621P00240000 | 2024-04-29 10:19AM EDT | 240.00 | 60.70 | 63.20 | 65.70 | 0.00 | - | 4 | 903 | 50.85% |
| ZS240621P00250000 | 2024-04-03 3:14PM EDT | 250.00 | 63.75 | 72.00 | 75.80 | 0.00 | - | 16 | 21 | 69.56% |
| ZS240621P00260000 | 2024-05-01 2:41PM EDT | 260.00 | 84.80 | 82.00 | 85.05 | 0.00 | - | 2 | 10 | 67.97% |
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 270.00 | 79.49 | 93.25 | 95.85 | 0.00 | - | 5 | 0 | 66.72% |
| ZS240621P00280000 | 2024-02-28 1:59PM EDT | 280.00 | 52.13 | 85.65 | 89.35 | 0.00 | - | 10 | 10 | 0.00% |
| ZS240621P00290000 | 2024-02-27 11:40AM EDT | 290.00 | 54.49 | 95.55 | 99.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240621P00300000 | 2024-02-29 2:29PM EDT | 300.00 | 66.00 | 105.60 | 109.35 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240621P00310000 | 2023-12-27 12:50PM EDT | 310.00 | 85.70 | 75.15 | 76.20 | 0.00 | - | - | 10 | 0.00% |
| ZS240621P00320000 | 2024-03-06 3:39PM EDT | 320.00 | 115.70 | 135.10 | 138.40 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240621P00340000 | 2024-03-01 12:53PM EDT | 340.00 | 121.60 | 145.55 | 149.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.