Italia markets open in 6 hours 40 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
1,0728 +0,0001 (+0,01%) Bitcoin EUR
55.097,77 +738,54 (+1,36%) CMC Crypto 200
1.273,56 +2,82 (+0,22%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250117C00045000 | 2024-02-12 4:58PM EDT | 45.00 | 210.75 | 156.90 | 160.70 | 0.00 | - | 3 | 10 | 293.31% |
| ZS250117C00050000 | 2024-01-23 2:47PM EDT | 50.00 | 194.16 | 177.45 | 181.55 | 0.00 | - | 1 | 10 | 0.00% |
| ZS250117C00055000 | 2024-02-21 12:07PM EDT | 55.00 | 160.17 | 140.50 | 144.45 | 0.00 | - | 2 | 23 | 206.93% |
| ZS250117C00060000 | 2024-01-10 11:24AM EDT | 60.00 | 168.55 | 198.05 | 201.40 | 0.00 | - | 5 | 64 | 0.00% |
| ZS250117C00065000 | 2024-02-23 12:59PM EDT | 65.00 | 173.48 | 131.00 | 135.10 | 0.00 | - | 1 | 64 | 181.52% |
| ZS250117C00070000 | 2024-05-01 3:55PM EDT | 70.00 | 106.00 | 107.60 | 111.40 | 0.00 | - | 1 | 16 | 82.08% |
| ZS250117C00075000 | 2024-03-22 2:26PM EDT | 75.00 | 124.00 | 96.05 | 100.20 | 0.00 | - | 1 | 79 | 0.00% |
| ZS250117C00080000 | 2024-03-07 4:34PM EDT | 80.00 | 125.60 | 105.90 | 109.30 | 0.00 | - | 1 | 82 | 109.55% |
| ZS250117C00085000 | 2024-02-29 10:50AM EDT | 85.00 | 160.58 | 110.10 | 114.20 | 0.00 | - | 1 | 21 | 137.18% |
| ZS250117C00090000 | 2024-03-01 2:44PM EDT | 90.00 | 134.77 | 105.75 | 109.90 | 0.00 | - | 2 | 58 | 131.33% |
| ZS250117C00095000 | 2024-03-15 2:57PM EDT | 95.00 | 106.41 | 90.45 | 94.05 | 0.00 | - | 1 | 13 | 89.44% |
| ZS250117C00100000 | 2024-04-25 12:06PM EDT | 100.00 | 81.00 | 82.00 | 84.55 | 0.00 | - | 2 | 273 | 70.17% |
| ZS250117C00105000 | 2024-02-05 2:33PM EDT | 105.00 | 130.68 | 105.75 | 106.90 | 0.00 | - | 5 | 36 | 148.19% |
| ZS250117C00110000 | 2024-04-08 10:30AM EDT | 110.00 | 82.50 | 73.60 | 75.55 | 0.00 | - | 1 | 72 | 65.45% |
| ZS250117C00115000 | 2024-03-22 2:15PM EDT | 115.00 | 88.45 | 63.45 | 65.50 | 0.00 | - | 1 | 43 | 47.48% |
| ZS250117C00120000 | 2024-03-21 10:27AM EDT | 120.00 | 89.00 | 60.45 | 61.15 | 0.00 | - | 1 | 132 | 46.17% |
| ZS250117C00125000 | 2024-03-28 10:30AM EDT | 125.00 | 79.40 | 62.50 | 65.35 | 0.00 | - | 1 | 51 | 64.19% |
| ZS250117C00130000 | 2024-05-01 1:03PM EDT | 130.00 | 54.90 | 57.80 | 60.35 | 0.00 | - | 1 | 275 | 60.09% |
| ZS250117C00135000 | 2024-04-22 3:28PM EDT | 135.00 | 51.50 | 55.25 | 56.75 | 0.00 | - | 1 | 646 | 60.17% |
| ZS250117C00140000 | 2024-04-25 11:02AM EDT | 140.00 | 48.70 | 51.80 | 52.80 | 0.00 | - | 1 | 145 | 58.58% |
| ZS250117C00145000 | 2024-04-24 9:34AM EDT | 145.00 | 51.00 | 48.55 | 50.15 | 0.00 | - | 10 | 611 | 58.40% |
| ZS250117C00150000 | 2024-05-02 3:15PM EDT | 150.00 | 44.75 | 44.55 | 47.10 | +1.75 | +4.07% | 1 | 322 | 56.82% |
| ZS250117C00155000 | 2024-04-23 3:25PM EDT | 155.00 | 44.08 | 41.90 | 43.25 | 0.00 | - | 2 | 102 | 55.63% |
| ZS250117C00160000 | 2024-04-23 2:05PM EDT | 160.00 | 40.83 | 39.50 | 41.10 | 0.00 | - | 2 | 149 | 56.07% |
| ZS250117C00165000 | 2024-04-24 10:04AM EDT | 165.00 | 39.22 | 36.75 | 39.20 | 0.00 | - | 10 | 142 | 56.16% |
| ZS250117C00170000 | 2024-05-02 9:49AM EDT | 170.00 | 31.50 | 34.10 | 34.95 | -0.88 | -2.72% | 1 | 258 | 54.03% |
| ZS250117C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 31.90 | 31.65 | 32.20 | +2.15 | +7.23% | 3 | 178 | 53.24% |
| ZS250117C00180000 | 2024-05-02 3:14PM EDT | 180.00 | 28.88 | 29.30 | 30.65 | +1.39 | +5.06% | 4 | 165 | 53.37% |
| ZS250117C00185000 | 2024-05-01 2:49PM EDT | 185.00 | 26.88 | 27.15 | 28.05 | 0.00 | - | 13 | 698 | 52.58% |
| ZS250117C00190000 | 2024-05-01 1:02PM EDT | 190.00 | 23.20 | 25.05 | 26.50 | 0.00 | - | 39 | 214 | 52.54% |
| ZS250117C00195000 | 2024-05-02 9:49AM EDT | 195.00 | 21.07 | 23.15 | 23.65 | -0.33 | -1.54% | 1 | 324 | 51.38% |
| ZS250117C00200000 | 2024-05-02 3:51PM EDT | 200.00 | 21.50 | 21.35 | 21.80 | +0.20 | +0.94% | 11 | 1,018 | 50.97% |
| ZS250117C00210000 | 2024-05-01 10:36AM EDT | 210.00 | 16.80 | 18.15 | 18.50 | 0.00 | - | 30 | 1,285 | 50.31% |
| ZS250117C00220000 | 2024-05-02 12:07PM EDT | 220.00 | 15.35 | 15.35 | 15.70 | +0.75 | +5.14% | 6 | 1,573 | 50.07% |
| ZS250117C00230000 | 2024-05-01 11:05AM EDT | 230.00 | 12.10 | 12.95 | 13.30 | 0.00 | - | 15 | 2,906 | 49.62% |
| ZS250117C00240000 | 2024-05-02 11:59AM EDT | 240.00 | 10.60 | 10.95 | 11.20 | +0.60 | +6.00% | 18 | 1,267 | 49.15% |
| ZS250117C00250000 | 2024-05-02 2:30PM EDT | 250.00 | 8.90 | 9.20 | 9.50 | +0.25 | +2.89% | 5 | 2,346 | 48.92% |
| ZS250117C00260000 | 2024-04-30 10:13AM EDT | 260.00 | 8.00 | 7.75 | 7.95 | 0.00 | - | 1 | 2,372 | 48.50% |
| ZS250117C00270000 | 2024-04-30 3:30PM EDT | 270.00 | 6.02 | 6.50 | 6.70 | 0.00 | - | 2 | 457 | 48.27% |
| ZS250117C00280000 | 2024-05-02 12:04PM EDT | 280.00 | 5.30 | 5.45 | 5.70 | -0.29 | -5.19% | 2 | 1,330 | 48.21% |
| ZS250117C00290000 | 2024-05-01 3:32PM EDT | 290.00 | 4.56 | 4.60 | 4.75 | 0.00 | - | 2 | 230 | 47.88% |
| ZS250117C00300000 | 2024-05-01 10:14AM EDT | 300.00 | 3.35 | 3.85 | 4.05 | 0.00 | - | 1 | 376 | 47.89% |
| ZS250117C00310000 | 2024-04-30 2:50PM EDT | 310.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 4 | 217 | 47.71% |
| ZS250117C00320000 | 2024-04-23 3:21PM EDT | 320.00 | 3.05 | 2.71 | 2.87 | 0.00 | - | 5 | 49 | 47.61% |
| ZS250117C00330000 | 2024-04-23 12:11PM EDT | 330.00 | 2.47 | 2.30 | 2.44 | 0.00 | - | 2 | 448 | 47.60% |
| ZS250117C00340000 | 2024-04-30 11:34AM EDT | 340.00 | 1.73 | 1.93 | 2.08 | 0.00 | - | 1 | 83 | 47.60% |
| ZS250117C00350000 | 2024-04-23 1:35PM EDT | 350.00 | 1.85 | 1.62 | 1.73 | 0.00 | - | 1 | 69 | 47.38% |
| ZS250117C00360000 | 2024-04-23 11:34AM EDT | 360.00 | 1.39 | 1.36 | 1.82 | 0.00 | - | 1 | 140 | 49.30% |
| ZS250117C00370000 | 2024-04-30 1:32PM EDT | 370.00 | 1.20 | 0.83 | 1.57 | +0.10 | +9.09% | 2 | 1,053 | 49.32% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250117P00045000 | 2024-02-28 2:15PM EDT | 45.00 | 0.14 | 0.02 | 0.30 | 0.00 | - | 1 | 167 | 68.95% |
| ZS250117P00050000 | 2023-12-21 12:06PM EDT | 50.00 | 0.35 | 0.06 | 0.50 | 0.00 | - | 4 | 255 | 68.80% |
| ZS250117P00055000 | 2024-03-13 3:51PM EDT | 55.00 | 0.28 | 0.07 | 0.50 | 0.00 | - | 1 | 32 | 64.01% |
| ZS250117P00060000 | 2024-03-20 10:57AM EDT | 60.00 | 0.36 | 0.24 | 0.90 | 0.00 | - | 3 | 389 | 66.21% |
| ZS250117P00065000 | 2024-04-22 10:22AM EDT | 65.00 | 0.56 | 0.15 | 0.90 | 0.00 | - | 3 | 188 | 60.79% |
| ZS250117P00070000 | 2024-03-05 10:40AM EDT | 70.00 | 0.65 | 0.22 | 1.25 | 0.00 | - | 2 | 2,713 | 59.99% |
| ZS250117P00075000 | 2024-04-16 3:57PM EDT | 75.00 | 0.97 | 0.52 | 1.24 | 0.00 | - | 7 | 398 | 57.79% |
| ZS250117P00080000 | 2024-03-22 2:43PM EDT | 80.00 | 0.89 | 0.93 | 2.27 | 0.00 | - | 1 | 720 | 60.90% |
| ZS250117P00085000 | 2024-04-25 9:30AM EDT | 85.00 | 1.59 | 1.11 | 1.55 | 0.00 | - | 1 | 566 | 54.57% |
| ZS250117P00090000 | 2024-04-30 11:43AM EDT | 90.00 | 1.95 | 1.53 | 2.17 | 0.00 | - | 1 | 703 | 54.76% |
| ZS250117P00095000 | 2024-03-01 12:19PM EDT | 95.00 | 1.60 | 1.53 | 2.12 | 0.00 | - | 1 | 315 | 50.84% |
| ZS250117P00100000 | 2024-04-26 11:16AM EDT | 100.00 | 2.92 | 2.71 | 2.91 | 0.00 | - | 1 | 745 | 52.84% |
| ZS250117P00105000 | 2024-03-05 12:09PM EDT | 105.00 | 3.15 | 2.97 | 3.10 | 0.00 | - | 1 | 180 | 50.22% |
| ZS250117P00110000 | 2024-05-01 3:07PM EDT | 110.00 | 4.10 | 4.00 | 4.25 | 0.00 | - | 10 | 1,383 | 51.20% |
| ZS250117P00115000 | 2024-04-22 11:25AM EDT | 115.00 | 5.98 | 4.80 | 5.05 | 0.00 | - | 1 | 211 | 50.41% |
| ZS250117P00120000 | 2024-05-02 11:44AM EDT | 120.00 | 6.00 | 5.70 | 5.95 | +0.51 | +9.29% | 2 | 326 | 50.02% |
| ZS250117P00125000 | 2024-04-11 2:27PM EDT | 125.00 | 5.83 | 6.25 | 7.00 | 0.00 | - | 1 | 162 | 49.35% |
| ZS250117P00130000 | 2024-05-01 3:45PM EDT | 130.00 | 8.05 | 7.85 | 8.15 | -0.20 | -2.42% | 1 | 1,545 | 48.64% |
| ZS250117P00135000 | 2024-05-02 10:47AM EDT | 135.00 | 9.55 | 9.15 | 9.45 | +0.86 | +9.90% | 9 | 372 | 48.02% |
| ZS250117P00140000 | 2024-05-02 12:13PM EDT | 140.00 | 11.00 | 10.50 | 11.25 | -0.38 | -3.34% | 4 | 350 | 48.24% |
| ZS250117P00145000 | 2024-05-01 2:10PM EDT | 145.00 | 12.90 | 12.05 | 12.40 | 0.00 | - | 28 | 236 | 46.70% |
| ZS250117P00150000 | 2024-05-02 12:17PM EDT | 150.00 | 14.20 | 13.75 | 14.15 | +0.55 | +4.03% | 205 | 911 | 46.20% |
| ZS250117P00155000 | 2024-05-02 3:14PM EDT | 155.00 | 16.50 | 15.55 | 16.50 | +1.50 | +10.00% | 1 | 441 | 46.60% |
| ZS250117P00160000 | 2024-04-29 11:21AM EDT | 160.00 | 16.85 | 17.50 | 18.50 | 0.00 | - | 5 | 739 | 46.01% |
| ZS250117P00165000 | 2024-04-30 2:19PM EDT | 165.00 | 20.75 | 19.65 | 20.25 | 0.00 | - | 1 | 482 | 44.72% |
| ZS250117P00170000 | 2024-04-30 10:47AM EDT | 170.00 | 22.45 | 21.90 | 22.45 | 0.00 | - | 1 | 239 | 44.01% |
| ZS250117P00175000 | 2024-05-01 10:22AM EDT | 175.00 | 26.50 | 24.30 | 25.25 | 0.00 | - | 37 | 599 | 44.10% |
| ZS250117P00180000 | 2024-05-01 10:24AM EDT | 180.00 | 29.15 | 26.85 | 27.60 | 0.00 | - | 37 | 512 | 43.16% |
| ZS250117P00185000 | 2024-05-01 10:30AM EDT | 185.00 | 31.95 | 29.60 | 30.90 | 0.00 | - | 39 | 138 | 43.59% |
| ZS250117P00190000 | 2024-05-01 11:05AM EDT | 190.00 | 34.40 | 32.45 | 32.95 | 0.00 | - | 40 | 529 | 41.68% |
| ZS250117P00195000 | 2024-04-30 2:49PM EDT | 195.00 | 37.30 | 35.40 | 36.20 | 0.00 | - | 43 | 239 | 41.57% |
| ZS250117P00200000 | 2024-05-02 10:58AM EDT | 200.00 | 39.33 | 38.65 | 39.20 | -2.02 | -4.89% | 4 | 1,033 | 40.79% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 210.00 | 46.60 | 44.35 | 47.25 | 0.00 | - | 8 | 448 | 42.15% |
| ZS250117P00220000 | 2024-04-29 11:39AM EDT | 220.00 | 51.30 | 52.45 | 54.30 | 0.00 | - | 3 | 393 | 40.96% |
| ZS250117P00230000 | 2024-04-23 10:39AM EDT | 230.00 | 59.75 | 59.65 | 61.60 | 0.00 | - | 1 | 1,575 | 39.35% |
| ZS250117P00240000 | 2024-04-23 9:54AM EDT | 240.00 | 69.59 | 67.80 | 70.25 | 0.00 | - | 1 | 219 | 39.73% |
| ZS250117P00250000 | 2024-04-29 10:38AM EDT | 250.00 | 75.10 | 75.15 | 77.95 | 0.00 | - | 2 | 353 | 37.06% |
| ZS250117P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 68.05 | 78.60 | 80.10 | 0.00 | - | 2 | 288 | 0.00% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 270.00 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 52.38% |
| ZS250117P00280000 | 2024-02-29 4:55PM EDT | 280.00 | 60.15 | 89.70 | 91.45 | 0.00 | - | 12 | 68 | 0.00% |
| ZS250117P00290000 | 2024-02-29 4:55PM EDT | 290.00 | 66.80 | 98.45 | 99.70 | 0.00 | - | 3 | 14 | 0.00% |
| ZS250117P00300000 | 2024-04-04 1:10PM EDT | 300.00 | 113.68 | 122.25 | 125.65 | 0.00 | - | 1 | 0 | 40.62% |
| ZS250117P00310000 | 2024-02-29 4:55PM EDT | 310.00 | 81.10 | 116.40 | 118.45 | 0.00 | - | 32 | 80 | 0.00% |
| ZS250117P00320000 | 2024-03-01 1:32PM EDT | 320.00 | 105.55 | 125.50 | 129.65 | 0.00 | - | 9 | 62 | 0.00% |
| ZS250117P00330000 | 2024-02-29 4:55PM EDT | 330.00 | 96.60 | 135.65 | 139.60 | 0.00 | - | 15 | 0 | 0.00% |
| ZS250117P00340000 | 2024-02-13 12:45PM EDT | 340.00 | 101.65 | 139.40 | 143.30 | 0.00 | - | 1 | 6 | 0.00% |
| ZS250117P00350000 | 2024-03-01 12:55PM EDT | 350.00 | 133.35 | 155.60 | 159.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00360000 | 2024-02-21 12:58PM EDT | 360.00 | 147.30 | 162.90 | 167.25 | 0.00 | - | 4 | 0 | 0.00% |
| ZS250117P00370000 | 2024-03-04 2:45PM EDT | 370.00 | 155.65 | 181.40 | 185.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.