Italia markets open in 5 hours 26 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
1,0742 +0,0015 (+0,14%) Bitcoin EUR
55.412,24 +1.747,66 (+3,26%) CMC Crypto 200
1.279,43 +8,68 (+0,68%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220C00100000 | 2024-04-22 10:47AM EDT | 100.00 | 74.20 | 81.05 | 83.70 | 0.00 | - | - | 3 | 70.68% |
| ZS241220C00115000 | 2024-04-19 2:38PM EDT | 115.00 | 62.45 | 68.60 | 70.50 | 0.00 | - | 2 | 3 | 64.55% |
| ZS241220C00120000 | 2024-04-22 10:22AM EDT | 120.00 | 58.70 | 65.15 | 66.45 | 0.00 | - | 4 | 12 | 63.84% |
| ZS241220C00125000 | 2024-04-19 10:02AM EDT | 125.00 | 57.85 | 61.35 | 62.40 | 0.00 | - | 3 | 2 | 62.36% |
| ZS241220C00130000 | 2024-04-25 1:42PM EDT | 130.00 | 57.60 | 57.55 | 59.25 | 0.00 | - | 2 | 2 | 61.87% |
| ZS241220C00135000 | 2024-04-25 1:34PM EDT | 135.00 | 53.75 | 53.95 | 54.65 | 0.00 | - | 1 | 4 | 59.55% |
| ZS241220C00140000 | 2024-04-25 1:33PM EDT | 140.00 | 50.30 | 50.40 | 52.35 | 0.00 | - | 1 | 5 | 59.88% |
| ZS241220C00145000 | 2024-04-23 3:53PM EDT | 145.00 | 48.20 | 45.55 | 47.80 | 0.00 | - | - | 3 | 55.93% |
| ZS241220C00150000 | 2024-04-22 11:13AM EDT | 150.00 | 37.75 | 43.30 | 44.55 | 0.00 | - | - | 3 | 56.15% |
| ZS241220C00155000 | 2024-03-05 2:42PM EDT | 155.00 | 66.10 | 45.25 | 47.10 | 0.00 | - | 2 | 3 | 66.20% |
| ZS241220C00160000 | 2024-04-24 10:26AM EDT | 160.00 | 40.65 | 37.95 | 39.15 | 0.00 | - | 2 | 10 | 55.92% |
| ZS241220C00165000 | 2024-04-23 10:52AM EDT | 165.00 | 36.25 | 35.15 | 35.75 | 0.00 | - | 2 | 7 | 54.62% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 170.00 | 32.80 | 32.55 | 33.50 | 0.00 | - | 1 | 5 | 54.39% |
| ZS241220C00175000 | 2024-04-10 9:57AM EDT | 175.00 | 35.85 | 30.05 | 31.30 | 0.00 | - | 1 | 15 | 54.07% |
| ZS241220C00180000 | 2024-05-01 3:30PM EDT | 180.00 | 27.55 | 27.70 | 29.20 | 0.00 | - | 1 | 26 | 53.74% |
| ZS241220C00185000 | 2024-04-30 12:41PM EDT | 185.00 | 23.87 | 25.45 | 27.05 | 0.00 | - | 1 | 20 | 53.25% |
| ZS241220C00190000 | 2024-04-26 1:57PM EDT | 190.00 | 25.05 | 23.40 | 23.90 | 0.00 | - | 7 | 41 | 51.83% |
| ZS241220C00195000 | 2024-04-25 11:56AM EDT | 195.00 | 20.95 | 21.45 | 22.00 | 0.00 | - | 4 | 87 | 51.41% |
| ZS241220C00200000 | 2024-04-25 11:56AM EDT | 200.00 | 19.25 | 19.75 | 20.30 | 0.00 | - | 4 | 169 | 51.18% |
| ZS241220C00210000 | 2024-05-01 3:07PM EDT | 210.00 | 16.75 | 16.60 | 17.00 | 0.00 | - | 1 | 737 | 50.48% |
| ZS241220C00220000 | 2024-05-02 3:47PM EDT | 220.00 | 14.10 | 13.85 | 14.30 | -1.15 | -7.54% | 27 | 887 | 50.37% |
| ZS241220C00230000 | 2024-05-02 3:52PM EDT | 230.00 | 11.75 | 11.55 | 11.95 | -1.35 | -10.31% | 33 | 336 | 49.87% |
| ZS241220C00240000 | 2024-05-02 3:52PM EDT | 240.00 | 9.85 | 9.65 | 10.00 | -1.15 | -10.45% | 16 | 237 | 49.53% |
| ZS241220C00250000 | 2024-05-02 3:47PM EDT | 250.00 | 8.20 | 7.95 | 8.35 | -0.65 | -7.34% | 11 | 384 | 49.23% |
| ZS241220C00260000 | 2024-04-29 10:40AM EDT | 260.00 | 7.75 | 6.65 | 7.00 | 0.00 | - | 4 | 371 | 49.06% |
| ZS241220C00270000 | 2024-04-26 3:13PM EDT | 270.00 | 6.26 | 5.55 | 5.85 | 0.00 | - | 4 | 125 | 48.88% |
| ZS241220C00280000 | 2024-05-01 2:17PM EDT | 280.00 | 4.43 | 4.65 | 4.90 | 0.00 | - | 1 | 166 | 48.77% |
| ZS241220C00290000 | 2024-04-16 2:44PM EDT | 290.00 | 4.25 | 3.80 | 5.05 | 0.00 | - | 1 | 99 | 51.59% |
| ZS241220C00300000 | 2024-04-23 10:55AM EDT | 300.00 | 3.65 | 3.20 | 3.40 | 0.00 | - | 35 | 212 | 48.46% |
| ZS241220C00310000 | 2024-04-04 2:11PM EDT | 310.00 | 4.23 | 2.63 | 2.85 | 0.00 | - | 1 | 23 | 48.41% |
| ZS241220C00320000 | 2024-05-02 3:15PM EDT | 320.00 | 2.23 | 2.18 | 2.38 | -0.31 | -12.20% | 3 | 21 | 48.32% |
| ZS241220C00330000 | 2024-04-19 10:50AM EDT | 330.00 | 1.70 | 1.82 | 2.01 | 0.00 | - | 6 | 56 | 48.35% |
| ZS241220C00340000 | 2024-04-17 11:20AM EDT | 340.00 | 1.67 | 1.54 | 1.69 | 0.00 | - | 1 | 40 | 48.34% |
| ZS241220C00350000 | 2024-03-11 11:21AM EDT | 350.00 | 5.15 | 1.88 | 1.98 | 0.00 | - | 1 | 11 | 51.24% |
| ZS241220C00360000 | 2024-04-29 1:08PM EDT | 360.00 | 1.35 | 0.62 | 1.50 | 0.00 | - | 3 | 421 | 50.32% |
| ZS241220C00370000 | 2024-04-30 11:39AM EDT | 370.00 | 1.07 | 0.46 | 1.37 | 0.00 | - | 1 | 219 | 50.93% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241220P00090000 | 2024-04-22 12:40PM EDT | 90.00 | 1.83 | 1.15 | 1.87 | 0.00 | - | - | 1 | 55.32% |
| ZS241220P00095000 | 2024-04-19 3:07PM EDT | 95.00 | 2.47 | 1.74 | 2.32 | 0.00 | - | 10 | 10 | 55.23% |
| ZS241220P00100000 | 2024-04-26 3:13PM EDT | 100.00 | 2.35 | 2.30 | 2.44 | 0.00 | - | 2 | 26 | 53.46% |
| ZS241220P00105000 | 2024-03-22 2:46PM EDT | 105.00 | 2.32 | 3.50 | 3.65 | 0.00 | - | 2 | 2 | 55.77% |
| ZS241220P00110000 | 2024-04-05 3:58PM EDT | 110.00 | 3.35 | 3.50 | 3.65 | 0.00 | - | 10 | 30 | 51.82% |
| ZS241220P00115000 | 2024-04-04 2:29PM EDT | 115.00 | 3.95 | 4.20 | 4.45 | 0.00 | - | 20 | 142 | 51.07% |
| ZS241220P00120000 | 2024-04-02 1:49PM EDT | 120.00 | 4.25 | 5.05 | 5.25 | 0.00 | - | 1 | 2,005 | 50.22% |
| ZS241220P00125000 | 2024-04-04 10:30AM EDT | 125.00 | 5.30 | 6.05 | 6.25 | 0.00 | - | 12 | 14 | 49.93% |
| ZS241220P00130000 | 2024-04-26 11:05AM EDT | 130.00 | 6.90 | 7.15 | 7.40 | 0.00 | - | 10 | 162 | 49.37% |
| ZS241220P00135000 | 2024-04-10 1:16PM EDT | 135.00 | 7.65 | 8.35 | 8.60 | 0.00 | - | 202 | 203 | 48.61% |
| ZS241220P00140000 | 2024-05-02 12:11PM EDT | 140.00 | 10.15 | 8.75 | 9.95 | +0.02 | +0.20% | 2 | 74 | 47.92% |
| ZS241220P00145000 | 2024-05-01 9:30AM EDT | 145.00 | 11.80 | 11.20 | 11.45 | 0.00 | - | 4 | 16 | 47.27% |
| ZS241220P00150000 | 2024-04-24 3:02PM EDT | 150.00 | 12.55 | 12.00 | 13.10 | 0.00 | - | 1 | 20 | 46.65% |
| ZS241220P00155000 | 2024-04-24 9:42AM EDT | 155.00 | 13.60 | 14.20 | 14.90 | 0.00 | - | 1 | 43 | 46.05% |
| ZS241220P00160000 | 2024-04-18 2:57PM EDT | 160.00 | 18.00 | 15.95 | 16.85 | 0.00 | - | 1 | 39 | 45.45% |
| ZS241220P00165000 | 2024-04-25 2:42PM EDT | 165.00 | 19.33 | 17.65 | 19.90 | 0.00 | - | 2 | 22 | 46.67% |
| ZS241220P00170000 | 2024-05-02 3:47PM EDT | 170.00 | 21.20 | 20.80 | 21.90 | +0.09 | +0.43% | 8 | 62 | 45.57% |
| ZS241220P00175000 | 2024-05-02 3:46PM EDT | 175.00 | 23.65 | 23.15 | 23.60 | +1.10 | +4.88% | 11 | 71 | 43.68% |
| ZS241220P00180000 | 2024-05-02 3:47PM EDT | 180.00 | 26.20 | 25.30 | 26.20 | +0.40 | +1.55% | 10 | 186 | 43.18% |
| ZS241220P00185000 | 2024-05-02 3:47PM EDT | 185.00 | 28.95 | 27.90 | 28.95 | +0.65 | +2.30% | 13 | 51 | 42.67% |
| ZS241220P00190000 | 2024-05-02 3:47PM EDT | 190.00 | 31.85 | 30.90 | 31.85 | +0.35 | +1.11% | 36 | 195 | 42.16% |
| ZS241220P00195000 | 2024-05-02 3:47PM EDT | 195.00 | 34.90 | 34.45 | 34.90 | +0.18 | +0.52% | 53 | 149 | 41.66% |
| ZS241220P00200000 | 2024-05-02 3:47PM EDT | 200.00 | 38.10 | 37.45 | 38.15 | +0.65 | +1.74% | 82 | 262 | 41.27% |
| ZS241220P00210000 | 2024-05-02 3:45PM EDT | 210.00 | 45.00 | 44.10 | 45.00 | -2.00 | -4.26% | 8 | 511 | 40.36% |
| ZS241220P00220000 | 2024-04-29 10:42AM EDT | 220.00 | 50.30 | 51.65 | 52.40 | 0.00 | - | 1 | 256 | 39.52% |
| ZS241220P00230000 | 2024-03-28 1:06PM EDT | 230.00 | 49.44 | 59.00 | 61.55 | 0.00 | - | 3 | 73 | 41.54% |
| ZS241220P00240000 | 2024-04-29 11:29AM EDT | 240.00 | 66.00 | 67.45 | 69.90 | 0.00 | - | 5 | 117 | 41.22% |
| ZS241220P00250000 | 2024-03-27 10:39AM EDT | 250.00 | 63.03 | 73.05 | 75.10 | 0.00 | - | 1 | 297 | 29.46% |
| ZS241220P00260000 | 2024-02-29 3:26PM EDT | 260.00 | 47.00 | 71.95 | 73.55 | 0.00 | - | 1 | 79 | 0.00% |
| ZS241220P00270000 | 2024-04-19 9:32AM EDT | 270.00 | 100.60 | 94.20 | 95.55 | 0.00 | - | 1 | 8 | 36.19% |
| ZS241220P00280000 | 2024-03-05 1:10PM EDT | 280.00 | 83.50 | 98.55 | 100.35 | 0.00 | - | 3 | 6 | 0.00% |
| ZS241220P00290000 | 2024-03-05 1:10PM EDT | 290.00 | 91.80 | 107.50 | 109.35 | 0.00 | - | 7 | 5 | 0.00% |
| ZS241220P00300000 | 2024-02-26 12:06PM EDT | 300.00 | 71.40 | 106.70 | 107.50 | 0.00 | - | 5 | 6 | 0.00% |
| ZS241220P00310000 | 2024-02-26 12:06PM EDT | 310.00 | 78.85 | 115.30 | 117.55 | 0.00 | - | 5 | 8 | 0.00% |
| ZS241220P00320000 | 2024-03-05 10:30AM EDT | 320.00 | 114.05 | 132.20 | 134.65 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00340000 | 2024-02-26 12:06PM EDT | 340.00 | 102.40 | 145.00 | 147.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00350000 | 2024-03-05 10:30AM EDT | 350.00 | 142.35 | 161.90 | 164.95 | 0.00 | - | - | 0 | 0.00% |
| ZS241220P00360000 | 2024-04-26 3:22PM EDT | 360.00 | 182.20 | 181.75 | 186.00 | 0.00 | - | 400 | 0 | 55.13% |
| ZS241220P00370000 | 2024-03-05 10:30AM EDT | 370.00 | 162.10 | 181.75 | 185.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.