Italia markets closed
Dow Jones
38.154,80 +251,51 (+0,66%) Nasdaq
15.795,58 +190,09 (+1,22%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
55.230,23 +1.634,82 (+3,05%) CMC Crypto 200
1.272,58 +1,84 (+0,14%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:02PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719C00045000 | 2024-02-21 10:40AM EDT | 45.00 | 167.67 | 148.80 | 152.60 | 0.00 | - | 5 | 24 | 441.02% |
| ZS240719C00050000 | 2024-02-05 10:30AM EDT | 50.00 | 185.30 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ZS240719C00055000 | 2023-11-28 10:36AM EDT | 55.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ZS240719C00060000 | 2023-09-19 9:42AM EDT | 60.00 | 98.02 | 118.10 | 121.20 | 0.00 | - | 1 | 56 | 192.24% |
| ZS240719C00065000 | 2023-10-20 9:36AM EDT | 65.00 | 104.85 | 124.35 | 126.25 | 0.00 | - | 1 | 5 | 276.95% |
| ZS240719C00070000 | 2023-11-13 11:48AM EDT | 70.00 | 110.28 | 143.15 | 144.45 | 0.00 | - | 1 | 54 | 450.18% |
| ZS240719C00075000 | 2023-07-17 1:22PM EDT | 75.00 | 84.80 | 72.30 | 73.20 | 0.00 | - | 1 | 20 | 0.00% |
| ZS240719C00080000 | 2024-01-05 12:38PM EDT | 80.00 | 133.09 | 164.45 | 168.00 | 0.00 | - | 2 | 45 | 768.70% |
| ZS240719C00085000 | 2023-09-05 2:20PM EDT | 85.00 | 83.90 | 74.90 | 75.95 | 0.00 | - | 2 | 7 | 0.00% |
| ZS240719C00090000 | 2023-08-21 10:36AM EDT | 90.00 | 63.45 | 73.45 | 74.40 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240719C00095000 | 2024-01-10 4:43PM EDT | 95.00 | 132.60 | 160.80 | 164.00 | 0.00 | - | 1 | 42 | 712.70% |
| ZS240719C00100000 | 2024-04-15 9:56AM EDT | 100.00 | 82.55 | 74.85 | 77.75 | 0.00 | - | 1 | 16 | 80.96% |
| ZS240719C00105000 | 2024-02-26 3:28PM EDT | 105.00 | 140.15 | 88.85 | 92.65 | 0.00 | - | 1 | 18 | 195.30% |
| ZS240719C00110000 | 2024-02-05 2:29PM EDT | 110.00 | 122.13 | 95.15 | 97.90 | 0.00 | - | 6 | 197 | 236.72% |
| ZS240719C00115000 | 2024-02-05 2:29PM EDT | 115.00 | 117.43 | 90.25 | 93.20 | 0.00 | - | 6 | 28 | 224.41% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 120.00 | 52.76 | 56.50 | 58.30 | 0.00 | - | 13 | 183 | 67.93% |
| ZS240719C00125000 | 2024-04-19 1:04PM EDT | 125.00 | 47.60 | 52.05 | 53.85 | 0.00 | - | 4 | 30 | 66.05% |
| ZS240719C00130000 | 2024-04-26 3:56PM EDT | 130.00 | 50.90 | 47.50 | 49.00 | 0.00 | - | 1 | 106 | 62.17% |
| ZS240719C00135000 | 2024-04-19 12:04PM EDT | 135.00 | 39.95 | 43.80 | 44.75 | 0.00 | - | 12 | 96 | 62.09% |
| ZS240719C00140000 | 2024-04-26 3:53PM EDT | 140.00 | 42.40 | 38.45 | 40.05 | 0.00 | - | 3 | 136 | 56.03% |
| ZS240719C00145000 | 2024-03-08 3:25PM EDT | 145.00 | 61.30 | 42.90 | 44.55 | 0.00 | - | 4 | 77 | 89.06% |
| ZS240719C00150000 | 2024-04-23 11:16AM EDT | 150.00 | 34.15 | 31.80 | 33.70 | 0.00 | - | 2 | 82 | 58.84% |
| ZS240719C00155000 | 2024-04-29 11:38AM EDT | 155.00 | 31.40 | 28.20 | 28.65 | 0.00 | - | 1 | 38 | 54.74% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 160.00 | 25.90 | 24.80 | 25.20 | 0.00 | - | 6 | 30 | 53.46% |
| ZS240719C00165000 | 2024-04-23 9:39AM EDT | 165.00 | 20.50 | 21.75 | 22.10 | 0.00 | - | 4 | 87 | 52.67% |
| ZS240719C00170000 | 2024-05-01 1:15PM EDT | 170.00 | 17.50 | 18.90 | 19.25 | 0.00 | - | 5 | 111 | 51.89% |
| ZS240719C00175000 | 2024-05-02 12:27PM EDT | 175.00 | 16.75 | 16.40 | 16.65 | +1.35 | +8.77% | 3 | 418 | 51.33% |
| ZS240719C00180000 | 2024-05-02 12:30PM EDT | 180.00 | 14.40 | 14.05 | 14.35 | +1.30 | +9.92% | 20 | 546 | 50.75% |
| ZS240719C00185000 | 2024-04-30 10:38AM EDT | 185.00 | 12.45 | 12.00 | 12.25 | 0.00 | - | 11 | 432 | 50.24% |
| ZS240719C00190000 | 2024-05-02 11:45AM EDT | 190.00 | 10.35 | 10.20 | 10.40 | +0.30 | +2.99% | 7 | 236 | 50.13% |
| ZS240719C00195000 | 2024-05-02 11:54AM EDT | 195.00 | 8.85 | 8.60 | 8.85 | +1.00 | +12.74% | 12 | 119 | 49.94% |
| ZS240719C00200000 | 2024-05-02 12:55PM EDT | 200.00 | 7.45 | 7.25 | 7.50 | -0.21 | -2.74% | 17 | 452 | 49.78% |
| ZS240719C00210000 | 2024-05-02 11:13AM EDT | 210.00 | 5.35 | 5.05 | 5.30 | +0.30 | +5.94% | 2 | 1,210 | 49.44% |
| ZS240719C00220000 | 2024-05-01 10:54AM EDT | 220.00 | 3.55 | 3.50 | 3.75 | 0.00 | - | 2 | 343 | 49.47% |
| ZS240719C00230000 | 2024-05-01 12:10PM EDT | 230.00 | 2.29 | 2.43 | 2.56 | 0.00 | - | 2 | 259 | 49.15% |
| ZS240719C00240000 | 2024-04-30 11:36AM EDT | 240.00 | 1.71 | 1.66 | 1.78 | 0.00 | - | 8 | 205 | 49.27% |
| ZS240719C00250000 | 2024-05-02 9:53AM EDT | 250.00 | 1.00 | 1.12 | 1.24 | -0.14 | -12.28% | 1 | 223 | 49.49% |
| ZS240719C00260000 | 2024-05-01 10:46AM EDT | 260.00 | 0.87 | 0.75 | 0.86 | +0.12 | +16.00% | 1 | 198 | 49.71% |
| ZS240719C00270000 | 2024-04-25 9:48AM EDT | 270.00 | 0.53 | 0.36 | 0.65 | 0.00 | - | 1 | 122 | 50.68% |
| ZS240719C00280000 | 2024-04-30 12:55PM EDT | 280.00 | 0.40 | 0.15 | 0.64 | 0.00 | - | 13 | 192 | 53.83% |
| ZS240719C00290000 | 2024-04-30 11:36AM EDT | 290.00 | 0.09 | 0.08 | 0.53 | 0.00 | - | 8 | 261 | 50.83% |
| ZS240719C00300000 | 2024-04-30 3:24PM EDT | 300.00 | 0.32 | 0.05 | 0.31 | +0.05 | +18.52% | 1 | 245 | 53.71% |
| ZS240719C00310000 | 2024-04-09 11:59AM EDT | 310.00 | 0.45 | 0.01 | 0.40 | 0.00 | - | 1 | 19 | 53.32% |
| ZS240719C00320000 | 2024-04-30 10:01AM EDT | 320.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 60.55% |
| ZS240719C00330000 | 2024-04-09 11:59AM EDT | 330.00 | 0.22 | 0.00 | 0.73 | 0.00 | - | 1 | 35 | 62.79% |
| ZS240719C00340000 | 2024-03-19 9:44AM EDT | 340.00 | 0.51 | 0.02 | 0.50 | 0.00 | - | 1 | 41 | 62.31% |
| ZS240719C00350000 | 2024-04-11 2:22PM EDT | 350.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 64.21% |
| ZS240719C00360000 | 2024-03-04 12:22PM EDT | 360.00 | 1.25 | 0.01 | 0.45 | 0.00 | - | 2 | 26 | 65.67% |
| ZS240719C00370000 | 2024-03-28 3:08PM EDT | 370.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 148 | 68.46% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719P00045000 | 2024-03-04 10:58AM EDT | 45.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 36 | 126.76% |
| ZS240719P00050000 | 2024-04-23 3:10PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 100.78% |
| ZS240719P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 62 | 106.84% |
| ZS240719P00060000 | 2023-12-26 2:36PM EDT | 60.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 102.05% |
| ZS240719P00065000 | 2024-02-06 1:34PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 83.40% |
| ZS240719P00070000 | 2023-11-29 3:08PM EDT | 70.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 2 | 18 | 105.42% |
| ZS240719P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 440 | 84.57% |
| ZS240719P00080000 | 2024-04-16 10:03AM EDT | 80.00 | 0.30 | 0.01 | 0.70 | 0.00 | - | 10 | 385 | 82.91% |
| ZS240719P00085000 | 2024-03-19 10:58AM EDT | 85.00 | 0.15 | 0.06 | 0.49 | 0.00 | - | 1 | 533 | 74.12% |
| ZS240719P00090000 | 2024-04-19 3:00PM EDT | 90.00 | 0.26 | 0.05 | 0.47 | 0.00 | - | 10 | 105 | 68.16% |
| ZS240719P00095000 | 2023-12-21 11:38AM EDT | 95.00 | 0.50 | 0.15 | 0.56 | 0.00 | - | 2 | 13 | 66.31% |
| ZS240719P00100000 | 2024-03-18 12:17PM EDT | 100.00 | 0.33 | 0.30 | 0.57 | 0.00 | - | 10 | 228 | 63.43% |
| ZS240719P00105000 | 2024-01-25 4:37PM EDT | 105.00 | 0.43 | 0.34 | 0.44 | 0.00 | - | 2 | 51 | 57.42% |
| ZS240719P00110000 | 2024-05-01 12:10PM EDT | 110.00 | 0.71 | 0.41 | 0.93 | 0.00 | - | 1 | 158 | 58.30% |
| ZS240719P00115000 | 2024-05-01 12:40PM EDT | 115.00 | 1.01 | 0.63 | 1.15 | 0.00 | - | 1 | 299 | 56.71% |
| ZS240719P00120000 | 2024-04-24 3:03PM EDT | 120.00 | 1.05 | 1.02 | 1.33 | 0.00 | - | 2 | 141 | 55.23% |
| ZS240719P00125000 | 2024-04-23 12:24PM EDT | 125.00 | 1.44 | 1.40 | 1.57 | 0.00 | - | 2 | 810 | 53.32% |
| ZS240719P00130000 | 2024-04-19 2:32PM EDT | 130.00 | 2.77 | 1.88 | 2.07 | 0.00 | - | 2 | 56 | 52.28% |
| ZS240719P00135000 | 2024-04-26 10:10AM EDT | 135.00 | 2.32 | 2.49 | 2.66 | 0.00 | - | 1 | 112 | 51.20% |
| ZS240719P00140000 | 2024-04-29 10:42AM EDT | 140.00 | 2.85 | 3.20 | 3.45 | 0.00 | - | 1 | 432 | 50.20% |
| ZS240719P00145000 | 2024-05-01 12:40PM EDT | 145.00 | 4.85 | 4.15 | 4.35 | 0.00 | - | 1 | 218 | 49.74% |
| ZS240719P00150000 | 2024-05-02 12:54PM EDT | 150.00 | 5.40 | 5.30 | 5.50 | -0.03 | -0.55% | 4 | 294 | 48.94% |
| ZS240719P00155000 | 2024-05-02 12:55PM EDT | 155.00 | 6.80 | 6.65 | 6.85 | -0.30 | -4.23% | 5 | 230 | 48.11% |
| ZS240719P00160000 | 2024-05-02 12:35PM EDT | 160.00 | 8.50 | 8.25 | 8.45 | -0.65 | -7.10% | 5 | 384 | 47.38% |
| ZS240719P00165000 | 2024-05-01 9:33AM EDT | 165.00 | 11.30 | 10.10 | 10.35 | +0.35 | +3.20% | 1 | 719 | 46.84% |
| ZS240719P00170000 | 2024-05-02 10:03AM EDT | 170.00 | 13.55 | 12.30 | 12.45 | -0.50 | -3.56% | 1 | 467 | 46.12% |
| ZS240719P00175000 | 2024-05-02 12:58PM EDT | 175.00 | 14.85 | 14.75 | 14.95 | -0.95 | -6.01% | 25 | 390 | 45.84% |
| ZS240719P00180000 | 2024-05-02 9:58AM EDT | 180.00 | 18.52 | 17.40 | 17.65 | +1.77 | +10.57% | 1 | 639 | 45.37% |
| ZS240719P00185000 | 2024-04-29 3:06PM EDT | 185.00 | 18.95 | 20.40 | 20.60 | 0.00 | - | 1 | 298 | 44.87% |
| ZS240719P00190000 | 2024-05-02 10:47AM EDT | 190.00 | 23.42 | 23.55 | 23.85 | +1.61 | +7.38% | 1 | 279 | 44.56% |
| ZS240719P00195000 | 2024-04-24 1:49PM EDT | 195.00 | 24.90 | 26.50 | 27.25 | 0.00 | - | 1 | 121 | 43.96% |
| ZS240719P00200000 | 2024-05-02 1:39PM EDT | 200.00 | 30.85 | 30.25 | 30.90 | +1.35 | +4.58% | 2 | 183 | 43.46% |
| ZS240719P00210000 | 2024-04-22 2:20PM EDT | 210.00 | 40.75 | 37.85 | 39.20 | 0.00 | - | 1 | 413 | 44.21% |
| ZS240719P00220000 | 2024-05-01 3:35PM EDT | 220.00 | 47.05 | 46.85 | 47.80 | 0.00 | - | 1 | 282 | 43.92% |
| ZS240719P00230000 | 2024-04-19 12:48PM EDT | 230.00 | 62.04 | 55.80 | 56.85 | 0.00 | - | 4 | 273 | 43.65% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 240.00 | 71.67 | 65.05 | 66.25 | 0.00 | - | 4 | 94 | 43.65% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 250.00 | 76.30 | 73.90 | 76.90 | 0.00 | - | 1 | 1 | 53.20% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 260.00 | 86.70 | 83.55 | 86.60 | 0.00 | - | 69 | 0 | 54.96% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 270.00 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240719P00280000 | 2024-02-28 1:04PM EDT | 280.00 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 0.00% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 290.00 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240719P00310000 | 2024-01-11 2:46PM EDT | 310.00 | 84.55 | 63.15 | 65.85 | 0.00 | - | - | 1 | 0.00% |
| ZS240719P00320000 | 2024-02-02 1:53PM EDT | 320.00 | 81.00 | 100.00 | 103.90 | 0.00 | - | 5 | 7 | 0.00% |
| ZS240719P00330000 | 2024-01-02 10:30AM EDT | 330.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00350000 | 2024-02-21 10:30AM EDT | 350.00 | 142.60 | 153.00 | 157.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.