Italia markets close in 57 minutes
FTSE MIB
33.810,04 +63,38 (+0,19%) Dow Jones
38.089,08 +185,79 (+0,49%) Nasdaq
15.708,86 +103,38 (+0,66%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,03 +0,03 (+0,04%) Bitcoin EUR
54.858,22 +1.126,54 (+2,10%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:33AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115C00100000 | 2024-03-28 12:42PM EDT | 100.00 | 98.74 | 80.85 | 83.60 | 0.00 | - | 1 | 1 | 82.37% |
| ZS241115C00110000 | 2024-04-25 11:52AM EDT | 110.00 | 70.15 | 68.35 | 70.95 | 0.00 | - | - | 1 | 61.65% |
| ZS241115C00115000 | 2024-04-25 1:10PM EDT | 115.00 | 66.90 | 64.30 | 66.40 | 0.00 | - | 1 | 2 | 59.95% |
| ZS241115C00130000 | 2024-03-15 1:09PM EDT | 130.00 | 74.50 | 60.05 | 61.90 | 0.00 | - | - | 5 | 77.75% |
| ZS241115C00140000 | 2024-04-29 10:35AM EDT | 140.00 | 51.50 | 45.65 | 46.50 | 0.00 | - | 4 | 7 | 54.68% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 155.00 | 40.35 | 36.10 | 36.65 | 0.00 | - | 1 | 7 | 52.70% |
| ZS241115C00160000 | 2024-05-01 10:12AM EDT | 160.00 | 32.00 | 33.15 | 33.75 | 0.00 | - | 1 | 5 | 52.10% |
| ZS241115C00165000 | 2024-04-24 10:10AM EDT | 165.00 | 34.00 | 30.40 | 31.55 | 0.00 | - | 2 | 5 | 52.14% |
| ZS241115C00170000 | 2024-03-28 10:54AM EDT | 170.00 | 42.75 | 29.50 | 31.00 | 0.00 | - | 1 | 2 | 55.39% |
| ZS241115C00175000 | 2024-04-24 10:39AM EDT | 175.00 | 29.81 | 25.35 | 25.95 | 0.00 | - | 307 | 320 | 50.54% |
| ZS241115C00180000 | 2024-04-29 10:23AM EDT | 180.00 | 27.21 | 23.15 | 23.65 | 0.00 | - | 2 | 315 | 50.14% |
| ZS241115C00185000 | 2024-04-26 2:41PM EDT | 185.00 | 23.75 | 21.05 | 21.70 | 0.00 | - | 1 | 8 | 50.54% |
| ZS241115C00190000 | 2024-04-24 2:23PM EDT | 190.00 | 22.10 | 18.85 | 19.65 | 0.00 | - | 2 | 19 | 49.99% |
| ZS241115C00195000 | 2024-04-08 12:35PM EDT | 195.00 | 22.80 | 17.40 | 17.80 | 0.00 | - | 34 | 34 | 49.57% |
| ZS241115C00200000 | 2024-04-29 9:56AM EDT | 200.00 | 18.20 | 15.75 | 16.45 | 0.00 | - | 2 | 10 | 49.88% |
| ZS241115C00210000 | 2024-04-26 12:36PM EDT | 210.00 | 14.90 | 12.90 | 13.20 | 0.00 | - | 2 | 17 | 48.71% |
| ZS241115C00220000 | 2024-05-01 3:36PM EDT | 220.00 | 11.00 | 10.45 | 11.30 | 0.00 | - | 5 | 22 | 49.45% |
| ZS241115C00230000 | 2024-04-22 10:54AM EDT | 230.00 | 7.23 | 8.40 | 8.75 | 0.00 | - | 1 | 2 | 47.96% |
| ZS241115C00240000 | 2024-04-08 3:05PM EDT | 240.00 | 10.07 | 6.85 | 7.70 | 0.00 | - | 3 | 3 | 49.21% |
| ZS241115C00250000 | 2024-05-01 1:23PM EDT | 250.00 | 5.45 | 5.50 | 5.80 | 0.00 | - | 1 | 51 | 47.64% |
| ZS241115C00260000 | 2024-04-22 10:54AM EDT | 260.00 | 3.77 | 4.40 | 4.70 | 0.00 | - | 1 | 14 | 47.49% |
| ZS241115C00270000 | 2024-04-30 1:54PM EDT | 270.00 | 3.70 | 3.55 | 3.80 | 0.00 | - | 1 | 10 | 47.35% |
| ZS241115C00280000 | 2024-04-26 11:15AM EDT | 280.00 | 3.65 | 2.83 | 3.05 | 0.00 | - | 4 | 9 | 47.16% |
| ZS241115C00290000 | 2024-04-23 10:24AM EDT | 290.00 | 2.65 | 2.23 | 2.90 | 0.00 | - | 1 | 0 | 48.94% |
| ZS241115C00300000 | 2024-04-18 3:16PM EDT | 300.00 | 2.05 | 1.82 | 1.98 | 0.00 | - | 1 | 43 | 46.95% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115P00090000 | 2024-04-19 2:22PM EDT | 90.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ZS241115P00095000 | 2024-04-30 11:55AM EDT | 95.00 | 1.39 | 1.04 | 1.79 | 0.00 | - | 10 | 11 | 54.32% |
| ZS241115P00100000 | 2024-04-04 3:41PM EDT | 100.00 | 1.65 | 1.69 | 1.97 | 0.00 | - | 1 | 14 | 53.56% |
| ZS241115P00110000 | 2024-03-15 10:26AM EDT | 110.00 | 2.45 | 2.45 | 2.59 | 0.00 | - | - | 10 | 50.37% |
| ZS241115P00115000 | 2024-04-25 1:07PM EDT | 115.00 | 3.38 | 3.55 | 3.75 | 0.00 | - | 1 | 3 | 51.59% |
| ZS241115P00120000 | 2024-04-26 9:51AM EDT | 120.00 | 3.95 | 3.85 | 4.50 | 0.00 | - | 35 | 36 | 51.06% |
| ZS241115P00125000 | 2024-04-26 2:20PM EDT | 125.00 | 4.85 | 5.20 | 5.45 | 0.00 | - | 5 | 8 | 50.01% |
| ZS241115P00130000 | 2024-04-23 10:02AM EDT | 130.00 | 5.85 | 6.30 | 6.45 | 0.00 | - | 34 | 41 | 49.59% |
| ZS241115P00135000 | 2024-04-26 10:10AM EDT | 135.00 | 6.50 | 7.40 | 7.65 | 0.00 | - | 100 | 85 | 48.96% |
| ZS241115P00140000 | 2024-04-19 1:45PM EDT | 140.00 | 9.70 | 8.55 | 8.90 | 0.00 | - | 1 | 7 | 48.10% |
| ZS241115P00145000 | 2024-04-16 1:29PM EDT | 145.00 | 10.05 | 10.05 | 10.40 | 0.00 | - | 1 | 21 | 47.53% |
| ZS241115P00150000 | 2024-04-16 12:44PM EDT | 150.00 | 11.46 | 11.70 | 12.00 | 0.00 | - | 8 | 35 | 46.84% |
| ZS241115P00155000 | 2024-04-18 3:10PM EDT | 155.00 | 13.80 | 13.00 | 13.80 | 0.00 | - | 2 | 54 | 46.25% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 160.00 | 15.18 | 15.40 | 15.75 | 0.00 | - | 3 | 8 | 45.65% |
| ZS241115P00165000 | 2024-04-19 1:43PM EDT | 165.00 | 19.35 | 17.55 | 17.95 | 0.00 | - | 2 | 35 | 45.22% |
| ZS241115P00170000 | 2024-04-29 3:08PM EDT | 170.00 | 18.24 | 19.85 | 20.25 | 0.00 | - | 1 | 16 | 44.66% |
| ZS241115P00175000 | 2024-04-25 9:50AM EDT | 175.00 | 22.93 | 22.55 | 22.95 | 0.00 | - | 2 | 13 | 44.56% |
| ZS241115P00180000 | 2024-04-23 2:17PM EDT | 180.00 | 23.22 | 25.00 | 25.80 | 0.00 | - | 1 | 421 | 44.42% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 185.00 | 28.45 | 27.95 | 28.40 | 0.00 | - | 2 | 4 | 43.48% |
| ZS241115P00190000 | 2024-04-24 9:48AM EDT | 190.00 | 27.38 | 30.35 | 31.45 | 0.00 | - | 1 | 9 | 43.10% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 195.00 | 29.05 | 33.40 | 34.75 | 0.00 | - | 1 | 1 | 42.91% |
| ZS241115P00200000 | 2024-04-29 1:16PM EDT | 200.00 | 34.50 | 37.45 | 38.05 | 0.00 | - | 2 | 39 | 42.43% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 210.00 | 37.07 | 44.25 | 45.20 | 0.00 | - | 10 | 11 | 41.73% |
| ZS241115P00220000 | 2024-04-29 1:50PM EDT | 220.00 | 48.85 | 51.85 | 53.00 | 0.00 | - | 5 | 12 | 41.35% |
| ZS241115P00230000 | 2024-03-22 2:26PM EDT | 230.00 | 46.34 | 62.90 | 65.65 | 0.00 | - | 1 | 1 | 51.57% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 250.00 | 75.10 | 77.80 | 79.10 | 0.00 | - | - | 3 | 41.57% |
© 2024 Yahoo. Tutti i diritti riservati.