Italia markets closed
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 +0,0010 (+0,10%) Bitcoin EUR
55.130,36 +1.219,95 (+2,26%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
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 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417C00100000 | 2024-05-02 11:37AM EDT | 100.00 | 84.22 | 84.55 | 87.45 | -19.27 | -18.62% | 8 | 24 | 68.64% |
| ZS250417C00110000 | 2024-03-19 1:21PM EDT | 110.00 | 95.19 | 73.50 | 75.45 | 0.00 | - | 1 | 10 | 56.05% |
| ZS250417C00115000 | 2024-03-01 11:00AM EDT | 115.00 | 114.45 | 88.50 | 90.15 | 0.00 | - | 1 | 1 | 98.22% |
| ZS250417C00120000 | 2024-03-05 1:21PM EDT | 120.00 | 97.30 | 75.40 | 76.25 | 0.00 | - | 1 | 3 | 74.46% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 130.00 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 79.03% |
| ZS250417C00135000 | 2024-03-04 1:41PM EDT | 135.00 | 96.40 | 68.45 | 70.20 | 0.00 | - | 8 | 10 | 77.26% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 140.00 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 69.77% |
| ZS250417C00145000 | 2024-03-08 3:45PM EDT | 145.00 | 75.90 | 59.25 | 60.50 | 0.00 | - | 1 | 26 | 68.87% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 150.00 | 47.30 | 50.05 | 51.05 | 0.00 | - | 5 | 18 | 56.97% |
| ZS250417C00155000 | 2024-04-03 2:22PM EDT | 155.00 | 56.68 | 47.20 | 48.30 | 0.00 | - | 1 | 11 | 56.41% |
| ZS250417C00160000 | 2024-04-22 11:23AM EDT | 160.00 | 38.40 | 44.35 | 45.55 | 0.00 | - | 2 | 23 | 55.70% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 165.00 | 40.50 | 41.80 | 42.85 | 0.00 | - | 1 | 16 | 55.12% |
| ZS250417C00170000 | 2024-02-13 2:16PM EDT | 170.00 | 96.85 | 58.45 | 59.30 | 0.00 | - | 1 | 2 | 84.46% |
| ZS250417C00175000 | 2024-04-22 2:31PM EDT | 175.00 | 34.70 | 36.90 | 37.75 | 0.00 | - | 2 | 13 | 53.92% |
| ZS250417C00180000 | 2024-04-24 11:08AM EDT | 180.00 | 35.72 | 34.65 | 35.40 | 0.00 | - | 6 | 46 | 53.40% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 185.00 | 31.85 | 32.50 | 33.20 | +4.00 | +14.36% | 5 | 86 | 52.94% |
| ZS250417C00190000 | 2024-05-02 2:02PM EDT | 190.00 | 29.90 | 30.50 | 31.10 | +0.28 | +0.95% | 9 | 22 | 52.52% |
| ZS250417C00195000 | 2024-05-01 12:14PM EDT | 195.00 | 27.40 | 28.55 | 30.05 | 0.00 | - | 2 | 24 | 52.77% |
| ZS250417C00200000 | 2024-05-02 2:38PM EDT | 200.00 | 26.25 | 26.70 | 27.25 | -0.75 | -2.78% | 44 | 122 | 51.70% |
| ZS250417C00210000 | 2024-05-01 3:08PM EDT | 210.00 | 23.50 | 23.35 | 24.25 | 0.00 | - | 1 | 384 | 51.32% |
| ZS250417C00220000 | 2024-04-19 3:24PM EDT | 220.00 | 17.93 | 20.40 | 21.00 | 0.00 | - | 5 | 189 | 50.57% |
| ZS250417C00230000 | 2024-04-29 11:55AM EDT | 230.00 | 19.20 | 17.80 | 18.40 | 0.00 | - | 4 | 173 | 50.12% |
| ZS250417C00240000 | 2024-04-19 12:20PM EDT | 240.00 | 13.40 | 15.50 | 16.05 | 0.00 | - | 3 | 182 | 50.10% |
| ZS250417C00250000 | 2024-04-29 9:35AM EDT | 250.00 | 14.70 | 13.45 | 13.95 | 0.00 | - | 1 | 186 | 49.62% |
| ZS250417C00260000 | 2024-04-25 10:18AM EDT | 260.00 | 11.60 | 11.70 | 12.20 | 0.00 | - | 2 | 400 | 49.34% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 270.00 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 51.52% |
| ZS250417C00280000 | 2024-03-21 10:20AM EDT | 280.00 | 16.75 | 6.55 | 7.85 | 0.00 | - | 2 | 954 | 46.01% |
| ZS250417C00290000 | 2024-03-26 11:17AM EDT | 290.00 | 13.00 | 7.20 | 7.50 | 0.00 | - | 1 | 124 | 47.35% |
| ZS250417C00300000 | 2024-04-23 12:47PM EDT | 300.00 | 6.85 | 6.60 | 7.00 | 0.00 | - | 3 | 167 | 48.22% |
| ZS250417C00310000 | 2024-04-22 3:02PM EDT | 310.00 | 5.25 | 5.70 | 6.15 | 0.00 | - | 3 | 129 | 48.15% |
| ZS250417C00320000 | 2024-04-01 2:03PM EDT | 320.00 | 8.00 | 4.95 | 5.25 | 0.00 | - | 5 | 126 | 47.69% |
| ZS250417C00330000 | 2024-04-25 11:13AM EDT | 330.00 | 4.15 | 4.30 | 5.55 | 0.00 | - | 14 | 84 | 50.04% |
| ZS250417C00340000 | 2024-05-02 10:20AM EDT | 340.00 | 3.55 | 3.40 | 4.00 | -0.80 | -18.39% | 1 | 85 | 47.43% |
| ZS250417C00350000 | 2024-04-30 11:39AM EDT | 350.00 | 3.20 | 2.36 | 3.55 | 0.00 | - | 3 | 36 | 47.50% |
| ZS250417C00360000 | 2024-03-27 12:45PM EDT | 360.00 | 5.40 | 3.05 | 3.30 | 0.00 | - | 15 | 72 | 48.04% |
| ZS250417C00370000 | 2024-05-01 12:51PM EDT | 370.00 | 2.30 | 1.88 | 2.76 | 0.00 | - | 1 | 173 | 47.46% |
Opzioni di venditaper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417P00100000 | 2024-05-02 11:37AM EDT | 100.00 | 4.37 | 4.15 | 4.45 | +0.07 | +1.63% | 8 | 28 | 51.50% |
| ZS250417P00105000 | 2024-04-23 10:21AM EDT | 105.00 | 5.00 | 4.90 | 5.25 | 0.00 | - | - | 1 | 50.67% |
| ZS250417P00110000 | 2024-04-29 12:30PM EDT | 110.00 | 5.70 | 5.80 | 6.10 | 0.00 | - | 37 | 60 | 50.34% |
| ZS250417P00115000 | 2024-04-25 12:50PM EDT | 115.00 | 6.90 | 6.75 | 7.10 | 0.00 | - | 2 | 3 | 49.62% |
| ZS250417P00120000 | 2024-03-25 11:05AM EDT | 120.00 | 6.45 | 7.50 | 8.00 | 0.00 | - | 1 | 1 | 48.41% |
| ZS250417P00125000 | 2024-04-02 11:16AM EDT | 125.00 | 7.80 | 9.05 | 9.40 | 0.00 | - | 1 | 94 | 48.20% |
| ZS250417P00130000 | 2024-04-16 3:55PM EDT | 130.00 | 10.90 | 10.35 | 10.80 | 0.00 | - | 2 | 42 | 47.71% |
| ZS250417P00135000 | 2024-04-05 3:37PM EDT | 135.00 | 11.15 | 11.75 | 12.25 | 0.00 | - | 7 | 11 | 47.08% |
| ZS250417P00140000 | 2024-04-25 1:12PM EDT | 140.00 | 13.50 | 13.25 | 13.80 | 0.00 | - | 94 | 681 | 46.42% |
| ZS250417P00145000 | 2024-05-02 11:22AM EDT | 145.00 | 15.30 | 14.90 | 15.45 | -2.00 | -11.56% | 1 | 388 | 45.75% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 150.00 | 19.20 | 16.70 | 17.50 | 0.00 | - | 70 | 1,703 | 45.57% |
| ZS250417P00155000 | 2024-04-23 10:25AM EDT | 155.00 | 18.70 | 18.65 | 19.50 | 0.00 | - | 8 | 36 | 45.08% |
| ZS250417P00160000 | 2024-05-02 1:04PM EDT | 160.00 | 21.18 | 20.75 | 21.45 | +0.42 | +2.02% | 1 | 92 | 44.32% |
| ZS250417P00165000 | 2024-05-02 11:11AM EDT | 165.00 | 23.30 | 22.90 | 23.70 | -1.00 | -4.12% | 1 | 72 | 43.84% |
| ZS250417P00170000 | 2024-05-02 11:15AM EDT | 170.00 | 25.80 | 25.25 | 26.05 | -0.90 | -3.37% | 1 | 81 | 43.33% |
| ZS250417P00175000 | 2024-05-02 1:59PM EDT | 175.00 | 28.45 | 27.65 | 28.50 | -0.75 | -2.57% | 1 | 81 | 42.78% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 180.00 | 30.70 | 30.35 | 31.05 | -3.30 | -9.71% | 2 | 13 | 42.20% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 185.00 | 34.40 | 33.05 | 33.95 | 0.00 | - | 2 | 33 | 41.96% |
| ZS250417P00190000 | 2024-05-02 12:05PM EDT | 190.00 | 36.85 | 35.85 | 36.75 | -0.70 | -1.86% | 13 | 61 | 41.39% |
| ZS250417P00195000 | 2024-05-02 11:37AM EDT | 195.00 | 39.85 | 37.20 | 39.70 | -3.80 | -8.71% | 10 | 106 | 40.87% |
| ZS250417P00200000 | 2024-05-02 2:36PM EDT | 200.00 | 42.60 | 40.70 | 42.80 | -2.25 | -5.02% | 26 | 174 | 40.39% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 210.00 | 52.65 | 47.90 | 49.45 | 0.00 | - | 13 | 195 | 39.60% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 220.00 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 37.97% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 230.00 | 62.65 | 62.65 | 63.95 | 0.00 | - | 9 | 157 | 37.90% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 240.00 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 22.57% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.90 | 78.50 | 79.85 | 0.00 | - | 2 | 200 | 35.97% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 260.00 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 0.00% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 270.00 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250417P00280000 | 2024-04-11 10:06AM EDT | 280.00 | 98.00 | 104.80 | 106.15 | 0.00 | - | 1 | 3 | 33.30% |
| ZS250417P00290000 | 2024-02-13 12:45PM EDT | 290.00 | 67.90 | 96.40 | 98.30 | 0.00 | - | - | 63 | 0.00% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 0.00% |
| ZS250417P00310000 | 2024-02-13 2:58PM EDT | 310.00 | 84.55 | 113.55 | 116.35 | 0.00 | - | 3 | 3 | 0.00% |
| ZS250417P00320000 | 2024-02-13 12:51PM EDT | 320.00 | 89.40 | 122.80 | 124.40 | 0.00 | - | 2 | 4 | 0.00% |
| ZS250417P00330000 | 2024-02-13 12:09PM EDT | 330.00 | 97.50 | 131.15 | 134.05 | 0.00 | - | 2 | 25 | 0.00% |
| ZS250417P00340000 | 2024-02-22 10:30AM EDT | 340.00 | 121.45 | 142.50 | 147.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZS250417P00370000 | 2024-03-07 12:51PM EDT | 370.00 | 167.10 | 184.60 | 189.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.