Italia markets open in 6 hours 11 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
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.031,95 +1.248,11 (+2,32%) CMC Crypto 200
1.269,80 -0,94 (-0,07%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00090000 | 2024-03-01 11:03AM EDT | 90.00 | 131.60 | 103.35 | 107.10 | 0.00 | - | 3 | 4 | 166.64% |
| ZS240920C00100000 | 2024-05-02 9:54AM EDT | 100.00 | 75.68 | 77.45 | 81.30 | -11.88 | -13.57% | 2 | 12 | 73.07% |
| ZS240920C00105000 | 2023-11-17 4:06PM EDT | 105.00 | 91.30 | 120.50 | 123.75 | 0.00 | - | 1 | 1 | 266.37% |
| ZS240920C00115000 | 2024-01-10 10:30AM EDT | 115.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS240920C00120000 | 2024-04-29 11:05AM EDT | 120.00 | 63.66 | 60.70 | 63.40 | 0.00 | - | 1 | 19 | 66.74% |
| ZS240920C00125000 | 2024-04-19 2:49PM EDT | 125.00 | 50.00 | 56.75 | 57.95 | 0.00 | - | 2 | 6 | 62.93% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 130.00 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 322.16% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 135.00 | 54.50 | 48.75 | 50.15 | 0.00 | - | 1 | 10 | 60.57% |
| ZS240920C00145000 | 2024-04-19 3:24PM EDT | 145.00 | 35.87 | 41.65 | 43.80 | 0.00 | - | 4 | 16 | 60.33% |
| ZS240920C00150000 | 2024-03-12 12:02PM EDT | 150.00 | 61.75 | 44.70 | 46.70 | 0.00 | - | 2 | 2 | 76.83% |
| ZS240920C00155000 | 2024-04-29 9:56AM EDT | 155.00 | 36.50 | 34.85 | 36.85 | 0.00 | - | 1 | 4 | 57.93% |
| ZS240920C00160000 | 2024-04-30 12:52PM EDT | 160.00 | 28.40 | 31.70 | 32.40 | 0.00 | - | 20 | 38 | 55.32% |
| ZS240920C00165000 | 2024-04-29 9:56AM EDT | 165.00 | 30.32 | 28.75 | 30.15 | 0.00 | - | 1 | 45 | 55.40% |
| ZS240920C00170000 | 2024-04-30 12:55PM EDT | 170.00 | 23.70 | 26.00 | 26.95 | 0.00 | - | 6 | 67 | 54.16% |
| ZS240920C00175000 | 2024-05-02 12:46PM EDT | 175.00 | 23.75 | 23.60 | 23.90 | +2.14 | +9.90% | 8 | 87 | 53.17% |
| ZS240920C00180000 | 2024-05-02 10:42AM EDT | 180.00 | 20.60 | 21.15 | 21.55 | +1.33 | +6.90% | 11 | 578 | 52.56% |
| ZS240920C00185000 | 2024-05-01 9:51AM EDT | 185.00 | 17.55 | 19.00 | 19.40 | 0.00 | - | 11 | 149 | 52.15% |
| ZS240920C00190000 | 2024-05-01 1:26PM EDT | 190.00 | 15.38 | 16.95 | 17.50 | 0.00 | - | 1 | 102 | 51.78% |
| ZS240920C00195000 | 2024-05-01 10:59AM EDT | 195.00 | 14.69 | 15.15 | 15.50 | +0.59 | +4.18% | 25 | 139 | 51.23% |
| ZS240920C00200000 | 2024-05-01 2:32PM EDT | 200.00 | 12.40 | 13.50 | 13.85 | 0.00 | - | 15 | 382 | 50.92% |
| ZS240920C00210000 | 2024-04-30 3:41PM EDT | 210.00 | 9.90 | 10.70 | 10.95 | 0.00 | - | 7 | 110 | 50.39% |
| ZS240920C00220000 | 2024-05-01 3:26PM EDT | 220.00 | 8.46 | 8.35 | 8.65 | 0.00 | - | 3 | 257 | 50.34% |
| ZS240920C00230000 | 2024-04-30 11:54AM EDT | 230.00 | 6.35 | 6.50 | 6.80 | 0.00 | - | 1 | 153 | 50.06% |
| ZS240920C00240000 | 2024-05-01 12:48PM EDT | 240.00 | 4.50 | 5.00 | 5.25 | 0.00 | - | 1 | 269 | 49.59% |
| ZS240920C00250000 | 2024-05-02 12:20PM EDT | 250.00 | 3.70 | 3.80 | 4.05 | -0.40 | -9.76% | 1 | 261 | 49.27% |
| ZS240920C00260000 | 2024-04-30 9:34AM EDT | 260.00 | 3.03 | 2.92 | 3.15 | 0.00 | - | 7 | 288 | 49.17% |
| ZS240920C00270000 | 2024-04-23 12:03PM EDT | 270.00 | 2.39 | 2.22 | 2.43 | 0.00 | - | 1 | 124 | 49.01% |
| ZS240920C00280000 | 2024-04-19 10:19AM EDT | 280.00 | 1.57 | 1.69 | 1.85 | 0.00 | - | 2 | 125 | 48.77% |
| ZS240920C00290000 | 2024-04-22 2:28PM EDT | 290.00 | 0.98 | 1.28 | 1.44 | 0.00 | - | 1 | 83 | 48.80% |
| ZS240920C00300000 | 2024-05-01 2:23PM EDT | 300.00 | 0.99 | 0.98 | 1.12 | +0.07 | +7.61% | 3 | 2,106 | 48.84% |
| ZS240920C00310000 | 2024-04-15 10:38AM EDT | 310.00 | 0.95 | 0.43 | 1.18 | 0.00 | - | 1 | 121 | 51.64% |
| ZS240920C00320000 | 2024-03-19 10:00AM EDT | 320.00 | 2.42 | 0.33 | 1.05 | 0.00 | - | 1 | 77 | 52.71% |
| ZS240920C00330000 | 2024-04-04 2:11PM EDT | 330.00 | 0.98 | 0.20 | 0.80 | 0.00 | - | 1 | 347 | 52.31% |
| ZS240920C00340000 | 2024-04-29 1:57PM EDT | 340.00 | 0.40 | 0.14 | 0.72 | 0.00 | - | 3 | 142 | 53.35% |
| ZS240920C00350000 | 2024-04-19 2:56PM EDT | 350.00 | 0.30 | 0.20 | 0.65 | 0.00 | - | 10 | 139 | 51.03% |
| ZS240920C00360000 | 2024-03-01 11:41AM EDT | 360.00 | 3.85 | 0.56 | 0.96 | 0.00 | - | 14 | 20 | 57.47% |
| ZS240920C00370000 | 2024-03-28 9:30AM EDT | 370.00 | 0.62 | 0.06 | 0.46 | 0.00 | - | 5 | 20 | 50.93% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00085000 | 2024-03-05 12:33PM EDT | 85.00 | 0.50 | 0.16 | 0.64 | 0.00 | - | 3 | 5 | 59.33% |
| ZS240920P00090000 | 2024-04-30 2:47PM EDT | 90.00 | 0.61 | 0.32 | 0.79 | 0.00 | - | 2 | 26 | 58.25% |
| ZS240920P00095000 | 2024-01-25 4:50PM EDT | 95.00 | 0.55 | 0.50 | 0.62 | 0.00 | - | 2 | 2 | 54.18% |
| ZS240920P00100000 | 2024-04-15 3:17PM EDT | 100.00 | 1.18 | 0.82 | 1.46 | 0.00 | - | 10 | 43 | 57.69% |
| ZS240920P00105000 | 2024-04-30 1:49PM EDT | 105.00 | 1.55 | 1.09 | 1.84 | 0.00 | - | 1 | 4 | 56.54% |
| ZS240920P00110000 | 2024-04-12 2:13PM EDT | 110.00 | 1.66 | 1.72 | 1.91 | 0.00 | - | 1 | 17 | 55.10% |
| ZS240920P00115000 | 2024-04-29 1:25PM EDT | 115.00 | 2.08 | 2.20 | 2.38 | 0.00 | - | 2 | 20 | 54.09% |
| ZS240920P00120000 | 2024-04-29 1:25PM EDT | 120.00 | 2.66 | 2.77 | 2.97 | 0.00 | - | 1 | 79 | 53.19% |
| ZS240920P00125000 | 2024-04-24 10:27AM EDT | 125.00 | 3.25 | 3.50 | 3.65 | 0.00 | - | 1 | 19 | 52.38% |
| ZS240920P00130000 | 2024-04-18 12:16PM EDT | 130.00 | 4.50 | 4.20 | 4.45 | 0.00 | - | 7 | 19 | 51.28% |
| ZS240920P00135000 | 2024-04-29 9:30AM EDT | 135.00 | 5.10 | 5.15 | 5.40 | 0.00 | - | 1 | 42 | 50.52% |
| ZS240920P00140000 | 2024-04-26 9:55AM EDT | 140.00 | 5.91 | 6.20 | 6.45 | 0.00 | - | 10 | 63 | 50.05% |
| ZS240920P00145000 | 2024-04-30 2:26PM EDT | 145.00 | 8.20 | 7.50 | 8.40 | 0.00 | - | 3 | 212 | 50.08% |
| ZS240920P00150000 | 2024-05-02 11:46AM EDT | 150.00 | 9.45 | 7.95 | 9.20 | +0.31 | +3.39% | 99 | 361 | 48.82% |
| ZS240920P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 11.40 | 10.45 | 10.80 | 0.00 | - | 32 | 236 | 48.12% |
| ZS240920P00160000 | 2024-05-02 10:01AM EDT | 160.00 | 13.65 | 12.25 | 12.60 | +1.25 | +10.08% | 21 | 320 | 47.49% |
| ZS240920P00165000 | 2024-05-02 10:56AM EDT | 165.00 | 14.75 | 14.25 | 14.60 | +1.28 | +9.50% | 14 | 71 | 46.89% |
| ZS240920P00170000 | 2024-05-01 10:48AM EDT | 170.00 | 18.15 | 16.45 | 16.85 | 0.00 | - | 29 | 1,140 | 46.45% |
| ZS240920P00175000 | 2024-05-01 1:13PM EDT | 175.00 | 20.85 | 18.80 | 19.20 | 0.00 | - | 10 | 90 | 45.80% |
| ZS240920P00180000 | 2024-04-30 9:46AM EDT | 180.00 | 22.40 | 21.40 | 21.80 | +1.30 | +6.16% | 8 | 493 | 45.27% |
| ZS240920P00185000 | 2024-04-30 3:43PM EDT | 185.00 | 26.05 | 24.20 | 24.60 | 0.00 | - | 8 | 289 | 44.78% |
| ZS240920P00190000 | 2024-04-30 2:26PM EDT | 190.00 | 29.05 | 27.05 | 27.75 | 0.00 | - | 2 | 87 | 44.67% |
| ZS240920P00195000 | 2024-04-23 1:19PM EDT | 195.00 | 29.97 | 29.85 | 31.00 | 0.00 | - | 20 | 75 | 44.37% |
| ZS240920P00200000 | 2024-04-30 3:45PM EDT | 200.00 | 35.95 | 33.20 | 34.40 | 0.00 | - | 10 | 303 | 44.03% |
| ZS240920P00210000 | 2024-05-02 3:53PM EDT | 210.00 | 41.12 | 40.10 | 41.70 | +0.42 | +1.03% | 4 | 211 | 43.43% |
| ZS240920P00220000 | 2024-04-16 11:44AM EDT | 220.00 | 49.35 | 48.45 | 50.45 | 0.00 | - | 18 | 82 | 45.36% |
| ZS240920P00230000 | 2024-04-01 3:14PM EDT | 230.00 | 47.28 | 55.85 | 57.80 | 0.00 | - | 5 | 90 | 41.86% |
| ZS240920P00240000 | 2024-04-15 1:19PM EDT | 240.00 | 65.15 | 64.55 | 66.45 | 0.00 | - | 1 | 104 | 40.82% |
| ZS240920P00250000 | 2024-04-15 2:12PM EDT | 250.00 | 75.45 | 73.90 | 75.50 | 0.00 | - | 1 | 65 | 39.94% |
| ZS240920P00260000 | 2024-03-06 2:28PM EDT | 260.00 | 63.70 | 76.90 | 78.65 | 0.00 | - | 20 | 165 | 0.00% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 270.00 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS240920P00280000 | 2024-03-25 11:26AM EDT | 280.00 | 86.20 | 100.75 | 103.70 | 0.00 | - | 2 | 0 | 29.69% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 290.00 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS240920P00300000 | 2024-01-11 3:08PM EDT | 300.00 | 77.35 | 58.25 | 62.30 | 0.00 | - | - | 37 | 0.00% |
| ZS240920P00310000 | 2024-02-21 4:03PM EDT | 310.00 | 101.35 | 113.00 | 116.90 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920P00320000 | 2024-01-11 4:28PM EDT | 320.00 | 93.00 | 73.55 | 76.75 | 0.00 | - | - | 23 | 0.00% |
| ZS240920P00330000 | 2024-01-11 3:19PM EDT | 330.00 | 103.10 | 81.05 | 85.20 | 0.00 | - | - | 9 | 0.00% |
| ZS240920P00340000 | 2024-01-11 3:08PM EDT | 340.00 | 112.80 | 89.85 | 93.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240920P00370000 | 2024-02-29 4:40PM EDT | 370.00 | 129.05 | 175.55 | 179.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.