Italia markets close in 4 hours 7 minutes
FTSE MIB
33.312,02 +125,13 (+0,38%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,42 +0,68 (+0,83%) Bitcoin EUR
57.547,05 +496,78 (+0,87%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240705C00095000 | 2024-06-17 10:29AM EDT | 95.00 | 87.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240705C00100000 | 2024-06-13 1:47PM EDT | 100.00 | 81.63 | 0.00 | 0.00 | 0.00 | - | 22 | 11 | 0.00% |
| ZS240705C00140000 | 2024-06-27 11:43AM EDT | 140.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZS240705C00145000 | 2024-06-10 3:03PM EDT | 145.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS240705C00150000 | 2024-05-23 1:06PM EDT | 150.00 | 28.92 | 28.20 | 32.05 | 0.00 | - | - | 2 | 0.00% |
| ZS240705C00160000 | 2024-06-27 9:36AM EDT | 160.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ZS240705C00165000 | 2024-06-26 11:37AM EDT | 165.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| ZS240705C00170000 | 2024-06-27 11:22AM EDT | 170.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 0.00% |
| ZS240705C00172500 | 2024-06-25 11:31AM EDT | 172.50 | 11.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZS240705C00175000 | 2024-06-27 3:40PM EDT | 175.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 29 | 48 | 0.00% |
| ZS240705C00177500 | 2024-06-27 1:32PM EDT | 177.50 | 14.36 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| ZS240705C00180000 | 2024-06-27 3:59PM EDT | 180.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 304 | 196 | 0.00% |
| ZS240705C00182500 | 2024-06-27 3:58PM EDT | 182.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 135 | 201 | 0.00% |
| ZS240705C00185000 | 2024-06-27 3:56PM EDT | 185.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 173 | 304 | 0.00% |
| ZS240705C00187500 | 2024-06-27 3:54PM EDT | 187.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 468 | 292 | 0.00% |
| ZS240705C00190000 | 2024-06-27 3:59PM EDT | 190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 960 | 653 | 0.78% |
| ZS240705C00192500 | 2024-06-27 3:59PM EDT | 192.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 727 | 134 | 3.13% |
| ZS240705C00195000 | 2024-06-27 3:59PM EDT | 195.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 561 | 491 | 6.25% |
| ZS240705C00197500 | 2024-06-27 3:59PM EDT | 197.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 156 | 80 | 6.25% |
| ZS240705C00200000 | 2024-06-27 3:58PM EDT | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,393 | 889 | 6.25% |
| ZS240705C00205000 | 2024-06-27 3:42PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 123 | 159 | 12.50% |
| ZS240705C00207500 | 2024-06-27 1:36PM EDT | 207.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ZS240705C00210000 | 2024-06-27 1:11PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 98 | 12.50% |
| ZS240705C00215000 | 2024-06-12 1:37PM EDT | 215.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| ZS240705C00220000 | 2024-06-27 2:30PM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 64 | 81 | 25.00% |
| ZS240705C00230000 | 2024-06-27 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 328 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240705P00120000 | 2024-06-03 10:25AM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ZS240705P00125000 | 2024-06-26 3:46PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| ZS240705P00130000 | 2024-06-03 3:52PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ZS240705P00135000 | 2024-06-27 10:05AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| ZS240705P00140000 | 2024-06-05 12:23PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| ZS240705P00145000 | 2024-06-26 11:58AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| ZS240705P00150000 | 2024-06-26 11:37AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| ZS240705P00155000 | 2024-06-27 3:14PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| ZS240705P00160000 | 2024-06-27 3:14PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| ZS240705P00162500 | 2024-06-26 10:37AM EDT | 162.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| ZS240705P00165000 | 2024-06-27 1:54PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 247 | 25.00% |
| ZS240705P00167500 | 2024-06-27 12:35PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 35 | 25.00% |
| ZS240705P00170000 | 2024-06-27 3:41PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 179 | 12.50% |
| ZS240705P00172500 | 2024-06-27 2:11PM EDT | 172.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 120 | 12.50% |
| ZS240705P00175000 | 2024-06-27 3:29PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 105 | 118 | 12.50% |
| ZS240705P00177500 | 2024-06-27 3:59PM EDT | 177.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 66 | 98 | 12.50% |
| ZS240705P00180000 | 2024-06-27 3:57PM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 294 | 243 | 6.25% |
| ZS240705P00182500 | 2024-06-27 3:56PM EDT | 182.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 131 | 6.25% |
| ZS240705P00185000 | 2024-06-27 3:56PM EDT | 185.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 85 | 87 | 3.13% |
| ZS240705P00187500 | 2024-06-27 3:54PM EDT | 187.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 190 | 110 | 1.56% |
| ZS240705P00190000 | 2024-06-27 3:59PM EDT | 190.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 394 | 168 | 0.00% |
| ZS240705P00195000 | 2024-06-27 1:39PM EDT | 195.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| ZS240705P00235000 | 2024-06-07 10:32AM EDT | 235.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.