Italia markets closed
Dow Jones
38.798,71 +209,55 (+0,54%) Nasdaq
17.900,76 +211,88 (+1,20%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0734 +0,0025 (+0,24%) Bitcoin EUR
62.424,26 +399,82 (+0,64%) CMC Crypto 200
1.393,45 +5,29 (+0,38%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:24PM EDT. Mercato aperto.
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218C00085000 | 2024-06-04 2:24PM EDT | 85.00 | 103.00 | 114.50 | 119.45 | 0.00 | - | 2 | 3 | 68.05% |
| ZS261218C00120000 | 2024-06-07 9:47AM EDT | 120.00 | 88.00 | 91.55 | 95.30 | 0.00 | - | 1 | 14 | 60.27% |
| ZS261218C00140000 | 2024-06-14 1:58PM EDT | 140.00 | 81.92 | 80.00 | 83.55 | 0.00 | - | 3 | 4 | 57.40% |
| ZS261218C00145000 | 2024-06-10 12:22PM EDT | 145.00 | 79.90 | 77.85 | 81.15 | 0.00 | - | 1 | 4 | 57.28% |
| ZS261218C00150000 | 2024-06-17 9:30AM EDT | 150.00 | 76.50 | 75.40 | 78.30 | +8.35 | +12.25% | 3 | 3 | 56.67% |
| ZS261218C00160000 | 2024-06-12 1:13PM EDT | 160.00 | 76.55 | 70.15 | 73.05 | 0.00 | - | 1 | 3 | 55.39% |
| ZS261218C00165000 | 2024-05-31 11:50AM EDT | 165.00 | 56.60 | 67.65 | 71.65 | 0.00 | - | 1 | 2 | 55.37% |
| ZS261218C00170000 | 2024-06-14 3:45PM EDT | 170.00 | 67.00 | 65.90 | 68.90 | 0.00 | - | 1 | 7 | 54.98% |
| ZS261218C00175000 | 2024-06-06 10:24AM EDT | 175.00 | 60.45 | 63.30 | 67.35 | 0.00 | - | 2 | 3 | 54.72% |
| ZS261218C00180000 | 2024-06-14 10:18AM EDT | 180.00 | 62.60 | 61.65 | 64.20 | 0.00 | - | 1 | 7 | 54.10% |
| ZS261218C00195000 | 2024-05-31 9:56AM EDT | 195.00 | 55.00 | 55.50 | 57.95 | +5.00 | +10.00% | 1 | 12 | 52.93% |
| ZS261218C00200000 | 2024-06-10 3:26PM EDT | 200.00 | 55.04 | 53.05 | 56.45 | 0.00 | - | 1 | 10 | 52.55% |
| ZS261218C00210000 | 2024-06-11 3:25PM EDT | 210.00 | 53.85 | 49.65 | 52.20 | 0.00 | - | - | 1 | 51.77% |
| ZS261218C00220000 | 2024-05-31 3:34PM EDT | 220.00 | 40.00 | 46.70 | 48.65 | 0.00 | - | 3 | 6 | 51.34% |
| ZS261218C00230000 | 2024-06-17 12:25PM EDT | 230.00 | 42.91 | 43.55 | 46.00 | -2.99 | -6.51% | 3 | 15 | 51.07% |
| ZS261218C00240000 | 2024-05-30 1:24PM EDT | 240.00 | 30.28 | 40.45 | 43.20 | 0.00 | - | 15 | 15 | 50.61% |
| ZS261218C00250000 | 2024-06-11 12:29PM EDT | 250.00 | 40.25 | 37.20 | 39.70 | 0.00 | - | 5 | 14 | 50.73% |
| ZS261218C00260000 | 2024-05-31 12:05PM EDT | 260.00 | 26.65 | 34.60 | 37.45 | 0.00 | - | 1 | 1 | 50.61% |
| ZS261218C00270000 | 2024-06-11 10:08AM EDT | 270.00 | 35.06 | 32.20 | 35.45 | 0.00 | - | 1 | 17 | 50.59% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218P00095000 | 2024-06-07 9:49AM EDT | 95.00 | 9.53 | 7.50 | 10.10 | 0.00 | - | 1 | 2 | 47.97% |
| ZS261218P00100000 | 2024-06-17 10:43AM EDT | 100.00 | 10.05 | 8.40 | 10.65 | -3.15 | -23.86% | 1 | 1 | 46.12% |
| ZS261218P00120000 | 2024-06-11 10:51AM EDT | 120.00 | 15.51 | 14.05 | 16.80 | 0.00 | - | 1 | 3 | 44.57% |
| ZS261218P00125000 | 2024-06-05 2:48PM EDT | 125.00 | 18.85 | 14.95 | 18.00 | 0.00 | - | 1 | 1 | 43.48% |
| ZS261218P00135000 | 2024-05-21 12:57PM EDT | 135.00 | 22.90 | 18.85 | 22.00 | 0.00 | - | - | 1 | 43.09% |
| ZS261218P00140000 | 2024-05-31 9:55AM EDT | 140.00 | 25.60 | 20.60 | 23.80 | 0.00 | - | 1 | 1 | 42.50% |
| ZS261218P00145000 | 2024-05-29 2:01PM EDT | 145.00 | 29.10 | 22.90 | 25.20 | 0.00 | - | - | 2 | 41.41% |
| ZS261218P00155000 | 2024-06-07 9:30AM EDT | 155.00 | 29.80 | 27.35 | 30.10 | 0.00 | - | 1 | 1 | 41.27% |
| ZS261218P00160000 | 2024-05-28 2:33PM EDT | 160.00 | 37.00 | 28.75 | 32.20 | 0.00 | - | 1 | 1 | 40.71% |
| ZS261218P00165000 | 2024-06-11 10:08AM EDT | 165.00 | 32.56 | 31.45 | 34.50 | 0.00 | - | 1 | 30 | 40.28% |
| ZS261218P00170000 | 2024-06-10 11:05AM EDT | 170.00 | 35.01 | 33.05 | 36.70 | 0.00 | - | 11 | 11 | 39.69% |
| ZS261218P00175000 | 2024-06-14 3:55PM EDT | 175.00 | 38.00 | 36.45 | 39.10 | 0.00 | - | 1 | 1 | 39.22% |
| ZS261218P00180000 | 2024-06-05 3:10PM EDT | 180.00 | 43.01 | 38.50 | 41.05 | 0.00 | - | 1 | 2 | 38.28% |
| ZS261218P00190000 | 2024-06-12 11:30AM EDT | 190.00 | 43.00 | 43.75 | 46.25 | 0.00 | - | - | 1 | 37.40% |
| ZS261218P00200000 | 2024-06-13 3:53PM EDT | 200.00 | 51.50 | 48.85 | 52.15 | 0.00 | - | 1 | 6 | 36.88% |
| ZS261218P00220000 | 2024-06-06 11:13AM EDT | 220.00 | 66.15 | 61.35 | 63.80 | 0.00 | - | 10 | 4 | 34.96% |
© 2024 Yahoo. Tutti i diritti riservati.