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
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.328,36 +2.293,67 (+4,32%) CMC Crypto 200
1.278,15 +7,41 (+0,58%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116C00075000 | 2024-05-02 9:31AM EDT | 75.00 | 110.50 | 109.20 | 113.50 | -11.50 | -9.43% | 1 | 6 | 71.84% |
| ZS260116C00080000 | 2024-04-16 2:16PM EDT | 80.00 | 106.93 | 105.45 | 109.95 | 0.00 | - | 10 | 17 | 70.90% |
| ZS260116C00085000 | 2024-04-26 11:28AM EDT | 85.00 | 106.00 | 101.85 | 105.95 | 0.00 | - | 1 | 12 | 69.46% |
| ZS260116C00090000 | 2024-04-22 10:16AM EDT | 90.00 | 93.18 | 97.80 | 101.90 | 0.00 | - | 1 | 13 | 67.39% |
| ZS260116C00095000 | 2024-04-19 3:24PM EDT | 95.00 | 88.75 | 94.30 | 98.50 | 0.00 | - | 1 | 3 | 66.60% |
| ZS260116C00100000 | 2024-05-02 1:54PM EDT | 100.00 | 91.20 | 91.10 | 93.75 | +5.67 | +6.63% | 1 | 56 | 64.65% |
| ZS260116C00105000 | 2024-04-01 11:36AM EDT | 105.00 | 102.16 | 85.05 | 87.25 | 0.00 | - | 2 | 2 | 58.36% |
| ZS260116C00110000 | 2024-05-01 3:12PM EDT | 110.00 | 85.85 | 84.45 | 86.80 | 0.00 | - | 1 | 24 | 62.81% |
| ZS260116C00115000 | 2024-04-05 3:25PM EDT | 115.00 | 88.80 | 81.20 | 83.45 | 0.00 | - | 3 | 7 | 61.92% |
| ZS260116C00120000 | 2024-03-20 3:58PM EDT | 120.00 | 98.35 | 71.90 | 74.00 | 0.00 | - | 2 | 12 | 51.11% |
| ZS260116C00125000 | 2024-04-30 3:11PM EDT | 125.00 | 73.47 | 74.80 | 77.05 | 0.00 | - | 1 | 13 | 60.20% |
| ZS260116C00130000 | 2024-05-01 3:47PM EDT | 130.00 | 71.95 | 71.80 | 74.45 | 0.00 | - | 1 | 37 | 59.81% |
| ZS260116C00135000 | 2024-04-23 11:26AM EDT | 135.00 | 70.39 | 68.85 | 71.35 | 0.00 | - | 1 | 12 | 58.99% |
| ZS260116C00140000 | 2024-04-29 9:36AM EDT | 140.00 | 70.40 | 65.55 | 68.55 | 0.00 | - | 1 | 25 | 58.06% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 145.00 | 64.35 | 63.30 | 65.60 | 0.00 | - | 1 | 13 | 57.67% |
| ZS260116C00150000 | 2024-05-01 12:45PM EDT | 150.00 | 59.00 | 60.70 | 62.55 | 0.00 | - | 5 | 100 | 56.89% |
| ZS260116C00155000 | 2024-04-29 10:40AM EDT | 155.00 | 61.85 | 58.25 | 61.50 | 0.00 | - | 1 | 12 | 57.39% |
| ZS260116C00160000 | 2024-04-29 3:07PM EDT | 160.00 | 58.30 | 55.75 | 57.50 | 0.00 | - | 2 | 35 | 55.92% |
| ZS260116C00165000 | 2024-04-22 1:28PM EDT | 165.00 | 49.52 | 53.15 | 55.20 | 0.00 | - | 1 | 17 | 55.38% |
| ZS260116C00170000 | 2024-05-02 10:41AM EDT | 170.00 | 52.00 | 50.10 | 52.75 | +1.38 | +2.73% | 1 | 115 | 54.40% |
| ZS260116C00175000 | 2024-05-02 11:55AM EDT | 175.00 | 48.93 | 48.80 | 51.90 | +0.58 | +1.20% | 7 | 25 | 55.32% |
| ZS260116C00180000 | 2024-04-30 1:43PM EDT | 180.00 | 45.36 | 46.85 | 49.55 | 0.00 | - | 3 | 111 | 54.89% |
| ZS260116C00185000 | 2024-04-24 9:43AM EDT | 185.00 | 48.50 | 43.10 | 46.20 | 0.00 | - | 2 | 87 | 52.81% |
| ZS260116C00190000 | 2024-05-02 11:55AM EDT | 190.00 | 42.68 | 41.95 | 44.30 | -2.40 | -5.32% | 7 | 186 | 52.97% |
| ZS260116C00195000 | 2024-05-01 3:37PM EDT | 195.00 | 40.23 | 40.95 | 42.25 | 0.00 | - | 1 | 102 | 53.04% |
| ZS260116C00200000 | 2024-05-02 11:24AM EDT | 200.00 | 39.12 | 39.15 | 40.30 | +0.62 | +1.61% | 1 | 305 | 52.65% |
| ZS260116C00210000 | 2024-04-29 3:29PM EDT | 210.00 | 37.70 | 35.75 | 36.90 | 0.00 | - | 4 | 91 | 52.07% |
| ZS260116C00220000 | 2024-04-30 2:48PM EDT | 220.00 | 31.50 | 32.50 | 33.60 | 0.00 | - | 3 | 305 | 51.39% |
| ZS260116C00230000 | 2024-05-02 10:22AM EDT | 230.00 | 28.80 | 28.80 | 31.25 | -2.20 | -7.10% | 2 | 130 | 50.73% |
| ZS260116C00240000 | 2024-04-29 12:02PM EDT | 240.00 | 28.65 | 26.60 | 28.60 | 0.00 | - | 17 | 410 | 50.51% |
| ZS260116C00250000 | 2024-05-02 2:17PM EDT | 250.00 | 24.45 | 24.95 | 26.45 | +0.85 | +3.60% | 3 | 276 | 50.67% |
| ZS260116C00260000 | 2024-05-02 12:11PM EDT | 260.00 | 22.15 | 22.70 | 24.80 | -1.80 | -7.52% | 6 | 279 | 50.58% |
| ZS260116C00270000 | 2024-04-23 11:29AM EDT | 270.00 | 20.78 | 20.00 | 21.35 | 0.00 | - | 1 | 13 | 49.81% |
| ZS260116C00280000 | 2024-04-25 2:33PM EDT | 280.00 | 19.05 | 18.45 | 19.45 | 0.00 | - | 14 | 115 | 49.42% |
| ZS260116C00290000 | 2024-04-23 10:02AM EDT | 290.00 | 17.00 | 17.05 | 17.85 | 0.00 | - | 2 | 119 | 49.22% |
| ZS260116C00300000 | 2024-05-01 10:10AM EDT | 300.00 | 14.60 | 15.55 | 16.90 | 0.00 | - | 5 | 100 | 49.67% |
| ZS260116C00310000 | 2024-04-15 3:56PM EDT | 310.00 | 14.25 | 14.20 | 15.90 | 0.00 | - | 1 | 8 | 49.94% |
| ZS260116C00320000 | 2024-05-02 1:41PM EDT | 320.00 | 12.68 | 13.15 | 14.30 | +0.88 | +7.46% | 3 | 60 | 49.32% |
| ZS260116C00330000 | 2024-04-22 2:17PM EDT | 330.00 | 10.90 | 12.05 | 12.70 | 0.00 | - | 5 | 74 | 48.54% |
| ZS260116C00340000 | 2024-04-30 2:57PM EDT | 340.00 | 10.55 | 10.85 | 12.75 | 0.00 | - | 5 | 210 | 49.89% |
| ZS260116C00350000 | 2024-04-22 12:45PM EDT | 350.00 | 8.70 | 9.85 | 11.35 | 0.00 | - | 2 | 60 | 49.15% |
| ZS260116C00360000 | 2024-04-08 9:51AM EDT | 360.00 | 10.87 | 9.15 | 9.95 | 0.00 | - | 4 | 594 | 48.24% |
| ZS260116C00370000 | 2024-04-29 1:32PM EDT | 370.00 | 9.33 | 7.75 | 9.05 | 0.00 | - | 2 | 656 | 47.94% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116P00075000 | 2024-04-30 3:10PM EDT | 75.00 | 3.95 | 3.60 | 4.05 | 0.00 | - | 1 | 24 | 52.29% |
| ZS260116P00080000 | 2024-03-05 11:08AM EDT | 80.00 | 3.85 | 3.70 | 4.15 | 0.00 | - | 5 | 13 | 50.06% |
| ZS260116P00085000 | 2024-03-22 3:53PM EDT | 85.00 | 4.50 | 5.50 | 5.95 | 0.00 | - | 10 | 39 | 51.76% |
| ZS260116P00090000 | 2024-04-22 10:09AM EDT | 90.00 | 6.65 | 5.65 | 6.40 | 0.00 | - | 30 | 131 | 50.32% |
| ZS260116P00095000 | 2024-03-05 12:32PM EDT | 95.00 | 6.20 | 5.80 | 7.05 | 0.00 | - | 8 | 59 | 48.75% |
| ZS260116P00100000 | 2024-05-02 1:51PM EDT | 100.00 | 8.20 | 7.85 | 8.40 | -0.20 | -2.38% | 2 | 40 | 48.74% |
| ZS260116P00105000 | 2024-04-16 9:43AM EDT | 105.00 | 9.66 | 9.00 | 9.55 | 0.00 | - | 4 | 71 | 48.04% |
| ZS260116P00110000 | 2024-04-19 9:31AM EDT | 110.00 | 11.00 | 10.15 | 10.90 | 0.00 | - | 1 | 111 | 47.58% |
| ZS260116P00115000 | 2024-04-15 3:11PM EDT | 115.00 | 12.00 | 11.50 | 12.30 | 0.00 | - | 100 | 113 | 47.04% |
| ZS260116P00120000 | 2024-04-22 2:36PM EDT | 120.00 | 13.50 | 12.85 | 13.60 | 0.00 | - | 1 | 39 | 46.18% |
| ZS260116P00125000 | 2024-04-22 2:42PM EDT | 125.00 | 15.40 | 14.35 | 15.20 | 0.00 | - | 7 | 16 | 45.69% |
| ZS260116P00130000 | 2024-04-30 3:31PM EDT | 130.00 | 17.40 | 15.35 | 16.70 | 0.00 | - | 1 | 131 | 44.91% |
| ZS260116P00135000 | 2024-05-02 3:35PM EDT | 135.00 | 18.25 | 17.55 | 19.55 | -0.75 | -3.95% | 1 | 290 | 45.96% |
| ZS260116P00140000 | 2024-04-30 3:51PM EDT | 140.00 | 21.25 | 19.55 | 20.25 | 0.00 | - | 2 | 15 | 43.80% |
| ZS260116P00145000 | 2024-05-02 3:51PM EDT | 145.00 | 21.93 | 19.70 | 22.95 | -0.87 | -3.82% | 1 | 3 | 44.29% |
| ZS260116P00150000 | 2024-04-26 11:25AM EDT | 150.00 | 23.35 | 22.55 | 24.55 | 0.00 | - | 17 | 43 | 43.19% |
| ZS260116P00155000 | 2024-05-02 3:48PM EDT | 155.00 | 26.07 | 24.55 | 26.90 | +0.49 | +1.92% | 2 | 24 | 42.94% |
| ZS260116P00160000 | 2024-04-26 3:44PM EDT | 160.00 | 28.00 | 25.75 | 29.60 | 0.00 | - | 1 | 129 | 43.00% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 165.00 | 31.41 | 30.15 | 30.95 | 0.00 | - | 1 | 376 | 41.33% |
| ZS260116P00170000 | 2024-04-30 3:51PM EDT | 170.00 | 33.27 | 30.70 | 34.55 | 0.00 | - | 1 | 37 | 42.20% |
| ZS260116P00175000 | 2024-04-23 3:38PM EDT | 175.00 | 34.40 | 33.60 | 35.95 | 0.00 | - | 20 | 51 | 40.43% |
| ZS260116P00180000 | 2024-04-23 3:33PM EDT | 180.00 | 37.08 | 36.75 | 38.60 | 0.00 | - | 10 | 22 | 39.99% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 185.00 | 42.50 | 38.80 | 41.25 | 0.00 | - | 7 | 163 | 39.45% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 190.00 | 43.15 | 43.00 | 44.15 | 0.00 | - | 11 | 143 | 39.09% |
| ZS260116P00195000 | 2024-04-10 1:31PM EDT | 195.00 | 43.45 | 45.05 | 47.05 | 0.00 | - | 1 | 230 | 38.62% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 200.00 | 53.07 | 47.50 | 50.05 | 0.00 | - | 1 | 250 | 38.17% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 210.00 | 54.35 | 54.20 | 56.65 | 0.00 | - | 20 | 101 | 37.64% |
| ZS260116P00220000 | 2024-04-16 9:43AM EDT | 220.00 | 63.45 | 61.60 | 63.50 | 0.00 | - | 1 | 84 | 37.02% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 230.00 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 32.01% |
| ZS260116P00240000 | 2024-04-17 1:12PM EDT | 240.00 | 79.25 | 74.55 | 77.35 | 0.00 | - | 7 | 67 | 34.83% |
| ZS260116P00250000 | 2024-04-30 10:03AM EDT | 250.00 | 84.10 | 82.05 | 84.90 | 0.00 | - | 1 | 121 | 33.91% |
| ZS260116P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 78.11 | 84.75 | 86.50 | 0.00 | - | 2 | 39 | 22.86% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 270.00 | 101.45 | 98.90 | 101.30 | 0.00 | - | 1 | 11 | 32.66% |
| ZS260116P00280000 | 2024-02-21 2:26PM EDT | 280.00 | 87.00 | 95.35 | 97.80 | 0.00 | - | 1 | 6 | 0.00% |
| ZS260116P00290000 | 2024-03-15 1:34PM EDT | 290.00 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 20.58% |
| ZS260116P00300000 | 2024-04-12 1:24PM EDT | 300.00 | 122.00 | 125.35 | 127.60 | 0.00 | - | 1 | 9 | 30.83% |
| ZS260116P00330000 | 2024-04-19 3:25PM EDT | 330.00 | 161.65 | 152.10 | 156.50 | 0.00 | - | 5 | 8 | 31.96% |
| ZS260116P00350000 | 2024-04-12 10:10AM EDT | 350.00 | 166.61 | 171.55 | 175.95 | 0.00 | - | 5 | 0 | 32.58% |
| ZS260116P00360000 | 2024-03-18 12:50PM EDT | 360.00 | 167.29 | 184.50 | 189.50 | 0.00 | - | 1 | 0 | 41.56% |
| ZS260116P00370000 | 2024-03-01 3:55PM EDT | 370.00 | 155.68 | 175.50 | 179.95 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.