Italia markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
189,20+10,28 (+5,75%)
Alla chiusura: 04:00PM EDT
189,00 -0,20 (-0,11%)
Dopo ore: 04:42PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZS261218C000850002024-06-18 10:18AM EDT85.00111.00118.00122.450.00-1267.10%
ZS261218C001200002024-06-07 9:47AM EDT120.0088.0095.1099.000.00-11460.60%
ZS261218C001400002024-06-27 1:35PM EDT140.0086.2483.3586.35+4.32+5.27%3457.31%
ZS261218C001450002024-06-27 1:35PM EDT145.0083.6880.7083.60+3.78+4.73%3456.79%
ZS261218C001500002024-06-25 2:57PM EDT150.0074.0577.9080.950.00-2656.18%
ZS261218C001600002024-06-25 2:57PM EDT160.0069.1073.0075.700.00-2455.23%
ZS261218C001650002024-05-31 11:50AM EDT165.0056.6069.5573.800.00-1254.54%
ZS261218C001700002024-06-18 9:48AM EDT170.0063.0067.5571.700.00-1654.42%
ZS261218C001750002024-06-06 10:24AM EDT175.0060.4565.4569.200.00-2354.01%
ZS261218C001800002024-06-26 11:40AM EDT180.0059.2763.7566.550.00-11053.67%
ZS261218C001850002024-06-27 2:29PM EDT185.0062.4061.6064.30+5.95+10.54%2353.26%
ZS261218C001950002024-06-27 12:23PM EDT195.0058.8757.5059.95+3.87+7.04%101252.48%
ZS261218C002000002024-06-10 3:26PM EDT200.0055.0455.4558.250.00-11052.24%
ZS261218C002100002024-06-11 3:25PM EDT210.0053.8551.7554.350.00--151.58%
ZS261218C002200002024-06-26 1:16PM EDT220.0046.6248.0550.25+3.17+7.30%31150.69%
ZS261218C002300002024-06-27 3:34PM EDT230.0045.2944.8046.85+3.57+8.56%11550.15%
ZS261218C002400002024-06-27 3:34PM EDT240.0042.1941.7543.65+3.83+9.98%11650.44%
ZS261218C002500002024-06-26 10:05AM EDT250.0035.5638.9040.750.00-101449.98%
ZS261218C002600002024-06-26 10:05AM EDT260.0032.8335.9538.050.00-101249.56%
ZS261218C002700002024-06-27 1:29PM EDT270.0036.3833.7035.50+4.38+13.69%11749.14%
Opzioni di venditaper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZS261218P000850002024-06-20 10:26AM EDT85.007.054.657.750.00--150.18%
ZS261218P000950002024-06-07 9:49AM EDT95.009.536.659.900.00-1248.71%
ZS261218P001000002024-06-20 12:05PM EDT100.0010.207.8010.650.00-1347.24%
ZS261218P001200002024-06-27 10:57AM EDT120.0014.5513.5515.50-0.96-6.19%1344.01%
ZS261218P001250002024-06-05 2:48PM EDT125.0018.8515.1016.700.00-1143.02%
ZS261218P001350002024-05-21 12:57PM EDT135.0022.9019.0523.150.00--145.77%
ZS261218P001400002024-05-31 9:55AM EDT140.0025.6020.0021.750.00-1141.50%
ZS261218P001450002024-05-29 2:01PM EDT145.0029.1021.7023.650.00--241.08%
ZS261218P001550002024-06-27 3:02PM EDT155.0026.8525.2527.50-1.65-5.79%25640.04%
ZS261218P001600002024-05-28 2:33PM EDT160.0037.0027.5529.550.00-1139.55%
ZS261218P001650002024-06-18 3:37PM EDT165.0033.9029.8532.450.00-13139.81%
ZS261218P001700002024-06-10 11:05AM EDT170.0035.0131.8535.250.00-111139.87%
ZS261218P001750002024-06-14 3:55PM EDT175.0038.0033.3537.450.00-1139.29%
ZS261218P001800002024-06-05 3:10PM EDT180.0043.0136.8039.000.00-1238.06%
ZS261218P001900002024-06-26 11:11AM EDT190.0046.0041.7543.900.00-1237.07%
ZS261218P002000002024-06-13 3:53PM EDT200.0051.5047.1049.350.00-1636.30%
ZS261218P002200002024-06-20 9:43AM EDT220.0066.0058.5060.750.00-10534.46%