Italia markets closed
Dow Jones
38.040,36 +137,07 (+0,36%) Nasdaq
15.722,18 +116,70 (+0,75%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.194,36 +1.976,24 (+3,71%) CMC Crypto 200
1.276,12 +5,37 (+0,42%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:15PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 120.00 | 69.07 | 57.70 | 59.00 | 0.00 | - | 18 | 0 | 65.45% |
| ZS240816C00130000 | 2024-03-08 3:48PM EDT | 130.00 | 76.15 | 57.55 | 58.80 | 0.00 | - | 5 | 5 | 95.74% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 135.00 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 91.71% |
| ZS240816C00140000 | 2024-04-16 1:29PM EDT | 140.00 | 42.65 | 41.00 | 42.80 | 0.00 | - | 9 | 12 | 59.53% |
| ZS240816C00145000 | 2024-04-12 1:30PM EDT | 145.00 | 43.60 | 37.35 | 37.80 | 0.00 | - | 1 | 8 | 56.29% |
| ZS240816C00150000 | 2024-04-29 1:47PM EDT | 150.00 | 37.28 | 33.70 | 34.40 | 0.00 | - | 1 | 41 | 55.48% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 155.00 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 72.51% |
| ZS240816C00160000 | 2024-04-30 1:49PM EDT | 160.00 | 26.00 | 26.95 | 27.40 | 0.00 | - | 1 | 11 | 52.83% |
| ZS240816C00165000 | 2024-04-22 2:46PM EDT | 165.00 | 22.22 | 23.95 | 24.70 | 0.00 | - | 3 | 23 | 52.45% |
| ZS240816C00170000 | 2024-05-01 1:03PM EDT | 170.00 | 20.10 | 21.10 | 21.55 | 0.00 | - | 8 | 52 | 51.11% |
| ZS240816C00175000 | 2024-05-02 11:44AM EDT | 175.00 | 18.65 | 18.60 | 18.90 | +0.25 | +1.36% | 15 | 102 | 50.40% |
| ZS240816C00180000 | 2024-05-01 10:39AM EDT | 180.00 | 15.35 | 16.25 | 16.60 | 0.00 | - | 12 | 46 | 50.29% |
| ZS240816C00185000 | 2024-04-26 1:54PM EDT | 185.00 | 16.25 | 14.20 | 14.45 | 0.00 | - | 1 | 139 | 49.65% |
| ZS240816C00190000 | 2024-04-30 2:06PM EDT | 190.00 | 12.06 | 12.35 | 12.60 | 0.00 | - | 1 | 131 | 49.31% |
| ZS240816C00195000 | 2024-04-25 12:24PM EDT | 195.00 | 11.15 | 10.70 | 10.95 | 0.00 | - | 3 | 119 | 49.02% |
| ZS240816C00200000 | 2024-05-01 11:05AM EDT | 200.00 | 8.83 | 9.25 | 9.45 | 0.00 | - | 6 | 111 | 48.66% |
| ZS240816C00210000 | 2024-04-26 3:52PM EDT | 210.00 | 7.95 | 6.80 | 7.00 | 0.00 | - | 3 | 119 | 48.18% |
| ZS240816C00220000 | 2024-05-01 11:28AM EDT | 220.00 | 4.65 | 4.90 | 5.15 | 0.00 | - | 1 | 76 | 47.89% |
| ZS240816C00230000 | 2024-04-29 9:49AM EDT | 230.00 | 4.31 | 3.50 | 3.70 | 0.00 | - | 1 | 210 | 47.44% |
| ZS240816C00240000 | 2024-04-29 2:51PM EDT | 240.00 | 3.10 | 2.49 | 2.69 | 0.00 | - | 2 | 79 | 47.38% |
| ZS240816C00250000 | 2024-05-01 12:08PM EDT | 250.00 | 1.67 | 1.75 | 1.92 | 0.00 | - | 11 | 432 | 47.18% |
| ZS240816C00260000 | 2024-04-22 2:26PM EDT | 260.00 | 1.21 | 1.24 | 1.38 | 0.00 | - | 1 | 119 | 47.17% |
| ZS240816C00270000 | 2024-05-01 2:24PM EDT | 270.00 | 0.89 | 0.88 | 0.98 | -0.03 | -3.26% | 2 | 53 | 47.08% |
| ZS240816C00280000 | 2024-04-29 12:20PM EDT | 280.00 | 0.92 | 0.35 | 0.93 | 0.00 | - | 1 | 65 | 49.59% |
| ZS240816C00290000 | 2024-04-05 2:10PM EDT | 290.00 | 1.19 | 0.12 | 0.75 | 0.00 | - | 2 | 54 | 50.44% |
| ZS240816C00300000 | 2024-04-29 2:11PM EDT | 300.00 | 0.43 | 0.12 | 0.63 | 0.00 | - | 1 | 233 | 51.54% |
| ZS240816C00310000 | 2024-03-27 9:41AM EDT | 310.00 | 1.29 | 0.01 | 0.51 | 0.00 | - | 8 | 32 | 52.22% |
| ZS240816C00320000 | 2024-04-22 9:30AM EDT | 320.00 | 0.23 | 0.03 | 0.48 | 0.00 | - | 6 | 429 | 54.05% |
| ZS240816C00330000 | 2024-04-29 9:59AM EDT | 330.00 | 0.16 | 0.01 | 0.42 | 0.00 | - | 2 | 99 | 50.39% |
| ZS240816C00340000 | 2024-04-18 11:06AM EDT | 340.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 56.35% |
| ZS240816C00350000 | 2024-03-26 10:51AM EDT | 350.00 | 0.55 | 0.00 | 0.73 | 0.00 | - | 1 | 23 | 58.11% |
| ZS240816C00360000 | 2024-03-27 3:48PM EDT | 360.00 | 0.34 | 0.00 | 0.48 | 0.00 | - | 1 | 26 | 56.84% |
| ZS240816C00370000 | 2024-03-25 9:30AM EDT | 370.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 15 | 50 | 60.94% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816P00095000 | 2024-04-15 10:31AM EDT | 95.00 | 0.35 | 0.17 | 0.74 | 0.00 | - | - | 1 | 59.23% |
| ZS240816P00100000 | 2024-04-30 2:47PM EDT | 100.00 | 0.55 | 0.32 | 0.86 | 0.00 | - | 2 | 20 | 57.37% |
| ZS240816P00110000 | 2024-04-23 10:02AM EDT | 110.00 | 1.00 | 0.77 | 1.30 | 0.00 | - | 1 | 95 | 54.64% |
| ZS240816P00115000 | 2024-04-22 2:16PM EDT | 115.00 | 1.49 | 1.22 | 1.39 | 0.00 | - | 13 | 197 | 52.94% |
| ZS240816P00120000 | 2024-05-02 11:31AM EDT | 120.00 | 1.72 | 1.61 | 1.97 | +0.27 | +18.62% | 4 | 33 | 52.52% |
| ZS240816P00125000 | 2024-04-30 1:57PM EDT | 125.00 | 2.36 | 2.10 | 2.34 | 0.00 | - | 106 | 194 | 50.94% |
| ZS240816P00130000 | 2024-04-24 9:46AM EDT | 130.00 | 2.26 | 2.70 | 3.05 | 0.00 | - | 2 | 121 | 50.17% |
| ZS240816P00135000 | 2024-04-23 1:59PM EDT | 135.00 | 3.20 | 3.45 | 3.70 | 0.00 | - | 1 | 226 | 49.59% |
| ZS240816P00140000 | 2024-04-23 11:46AM EDT | 140.00 | 4.16 | 4.35 | 4.55 | 0.00 | - | 3 | 141 | 48.41% |
| ZS240816P00145000 | 2024-04-24 9:38AM EDT | 145.00 | 4.59 | 5.40 | 5.65 | 0.00 | - | 2 | 43 | 47.66% |
| ZS240816P00150000 | 2024-04-26 11:11AM EDT | 150.00 | 5.85 | 6.55 | 6.90 | 0.00 | - | 12 | 108 | 46.79% |
| ZS240816P00155000 | 2024-05-02 11:16AM EDT | 155.00 | 8.20 | 8.15 | 8.40 | -0.50 | -5.75% | 43 | 58 | 46.12% |
| ZS240816P00160000 | 2024-04-29 10:52AM EDT | 160.00 | 8.75 | 9.75 | 10.05 | 0.00 | - | 1 | 131 | 45.28% |
| ZS240816P00165000 | 2024-05-02 10:01AM EDT | 165.00 | 12.80 | 11.70 | 12.00 | +0.25 | +1.99% | 13 | 553 | 44.67% |
| ZS240816P00170000 | 2024-05-02 11:55AM EDT | 170.00 | 14.10 | 13.95 | 14.20 | -0.80 | -5.37% | 38 | 117 | 44.13% |
| ZS240816P00175000 | 2024-05-02 11:55AM EDT | 175.00 | 16.50 | 16.30 | 16.60 | -0.30 | -1.79% | 14 | 467 | 43.49% |
| ZS240816P00180000 | 2024-05-01 10:34AM EDT | 180.00 | 20.65 | 19.00 | 19.25 | 0.00 | - | 14 | 321 | 42.90% |
| ZS240816P00185000 | 2024-04-30 3:54PM EDT | 185.00 | 23.20 | 21.90 | 22.20 | 0.00 | - | 4 | 240 | 42.49% |
| ZS240816P00190000 | 2024-04-26 9:59AM EDT | 190.00 | 22.95 | 25.00 | 25.50 | 0.00 | - | 1 | 629 | 42.43% |
| ZS240816P00195000 | 2024-04-26 3:54PM EDT | 195.00 | 30.44 | 27.75 | 28.80 | +3.44 | +12.74% | 10 | 344 | 41.78% |
| ZS240816P00200000 | 2024-04-25 11:12AM EDT | 200.00 | 32.95 | 31.85 | 32.25 | 0.00 | - | 4 | 278 | 40.96% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 210.00 | 36.15 | 39.40 | 40.05 | 0.00 | - | 1 | 263 | 40.34% |
| ZS240816P00220000 | 2024-05-01 3:03PM EDT | 220.00 | 49.00 | 47.50 | 48.55 | +2.55 | +5.49% | 1 | 106 | 40.11% |
| ZS240816P00230000 | 2024-04-30 12:16PM EDT | 230.00 | 56.80 | 56.55 | 58.15 | 0.00 | - | 2 | 124 | 43.13% |
| ZS240816P00240000 | 2024-04-29 10:52AM EDT | 240.00 | 61.55 | 65.40 | 67.00 | 0.00 | - | 12 | 68 | 41.19% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 250.00 | 74.50 | 74.25 | 76.40 | 0.00 | - | 7 | 536 | 40.49% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 260.00 | 77.00 | 84.00 | 86.85 | 0.00 | - | 1 | 0 | 47.44% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 270.00 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 71.36% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 280.00 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 290.00 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240816P00310000 | 2023-12-14 11:22AM EDT | 310.00 | 92.57 | 81.55 | 83.45 | 0.00 | - | - | 1 | 0.00% |
| ZS240816P00330000 | 2024-02-22 10:30AM EDT | 330.00 | 109.90 | 133.00 | 136.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00350000 | 2024-02-28 10:32AM EDT | 350.00 | 112.50 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240816P00360000 | 2024-02-16 11:29AM EDT | 360.00 | 112.35 | 164.10 | 168.20 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00370000 | 2024-02-09 4:31PM EDT | 370.00 | 115.60 | 169.40 | 173.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.