Italia markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
273,15-6,84 (-2,44%)
Al 11:53AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZS211001C001800002021-09-08 10:15AM EDT180.00101.0593.8595.800.00-22233.84%
ZS211001C001850002021-09-20 1:18PM EDT185.0086.6588.8591.000.00--3224.02%
ZS211001C002000002021-09-21 3:14PM EDT200.0074.2073.7575.550.00-225179.79%
ZS211001C002100002021-09-17 11:41AM EDT210.0061.1663.7065.600.00-225156.84%
ZS211001C002200002021-09-17 11:49AM EDT220.0050.9753.5555.800.00-12135.16%
ZS211001C002300002021-09-20 11:01AM EDT230.0039.6543.9045.650.00-14115.26%
ZS211001C002350002021-08-18 11:48AM EDT235.0019.6039.1042.450.00--7120.63%
ZS211001C002400002021-09-23 2:47PM EDT240.0040.8033.9535.300.00-1190.82%
ZS211001C002450002021-09-27 9:52AM EDT245.0030.0828.9030.25-10.87-26.54%11079.25%
ZS211001C002500002021-09-27 10:04AM EDT250.0023.0023.9525.50+0.50+2.22%12670.70%
ZS211001C002550002021-09-23 12:12PM EDT255.0023.0519.3520.450.00-405361.82%
ZS211001C002600002021-09-27 10:11AM EDT260.0013.2014.6515.45-6.22-32.03%126351.83%
ZS211001C002625002021-09-20 12:56PM EDT262.5012.5012.3513.200.00-61352.30%
ZS211001C002650002021-09-27 10:52AM EDT265.0012.0010.0511.10-3.05-20.27%138549.27%
ZS211001C002675002021-09-27 11:24AM EDT267.509.118.509.00-3.53-27.93%141445.45%
ZS211001C002700002021-09-27 11:33AM EDT270.006.656.757.15-4.85-42.17%3674042.81%
ZS211001C002725002021-09-27 11:00AM EDT272.505.675.155.60-2.88-33.68%699541.35%
ZS211001C002750002021-09-27 11:36AM EDT275.003.933.704.10-3.47-46.89%539238.83%
ZS211001C002775002021-09-27 11:00AM EDT277.503.172.683.10-2.43-43.39%2211138.70%
ZS211001C002800002021-09-27 11:34AM EDT280.002.001.782.13-2.80-58.33%21222437.13%
ZS211001C002825002021-09-27 11:13AM EDT282.501.501.241.51-1.86-55.36%2012837.04%
ZS211001C002850002021-09-27 10:10AM EDT285.000.900.780.98-1.68-65.12%5816536.18%
ZS211001C002875002021-09-27 11:29AM EDT287.500.540.530.65-1.29-70.49%336236.13%
ZS211001C002900002021-09-27 11:10AM EDT290.000.380.320.42-0.92-70.77%2815436.08%
ZS211001C002925002021-09-27 10:22AM EDT292.500.380.200.29-0.54-58.70%26636.77%
ZS211001C002950002021-09-27 10:22AM EDT295.000.260.120.25-0.34-56.67%4056939.16%
ZS211001C002975002021-09-27 10:01AM EDT297.500.240.030.20-0.15-38.46%71940.82%
ZS211001C003000002021-09-27 11:12AM EDT300.000.100.070.12-0.23-69.70%148440.43%
ZS211001C003050002021-09-27 11:12AM EDT305.000.050.020.09-0.06-54.55%15744.34%
ZS211001C003100002021-09-24 11:17AM EDT310.000.320.000.750.00-14562.94%
ZS211001C003150002021-09-22 12:28PM EDT315.000.220.000.750.00-21469.24%
ZS211001C003200002021-09-24 1:39PM EDT320.000.050.000.750.00-11675.29%
ZS211001C003250002021-09-24 10:33AM EDT325.000.350.000.700.00-1880.18%
ZS211001C003300002021-09-10 9:59AM EDT330.000.610.000.530.00-62082.03%
ZS211001C003350002021-09-09 2:43PM EDT335.001.950.001.200.00-626100.64%
ZS211001C003400002021-09-24 10:33AM EDT340.000.320.000.710.00-18196.97%
ZS211001C003450002021-09-16 2:45PM EDT345.000.010.000.750.00-33103.22%
ZS211001C003500002021-09-14 3:59PM EDT350.000.130.000.970.00-6476113.09%
ZS211001C003550002021-09-17 9:31AM EDT355.000.040.000.750.00-18113.38%
ZS211001C003600002021-09-09 2:07PM EDT360.000.700.000.630.00-13115.23%
ZS211001C003650002021-08-30 2:11PM EDT365.001.020.000.760.00--1123.44%
ZS211001C003700002021-09-20 12:08AM EDT370.000.080.000.710.00--16126.86%
ZS211001C004200002021-09-22 11:44AM EDT420.000.020.000.420.00-10142157.81%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZS211001P001800002021-08-17 11:23AM EDT180.001.250.002.130.00-30212.70%
ZS211001P001850002021-08-31 11:34AM EDT185.000.670.000.200.00-5253138.87%
ZS211001P001900002021-09-15 1:34PM EDT190.000.020.000.570.00-222150.20%
ZS211001P002000002021-09-16 2:43PM EDT200.000.040.000.730.00-12136.82%
ZS211001P002050002021-09-09 11:29AM EDT205.000.500.000.530.00-812121.09%
ZS211001P002100002021-09-23 10:53AM EDT210.000.030.000.700.00-523117.38%
ZS211001P002150002021-09-27 9:52AM EDT215.000.290.000.53-0.04-12.12%17103.52%
ZS211001P002200002021-09-13 12:14PM EDT220.000.450.000.730.00-1035100.20%
ZS211001P002250002021-09-16 2:45PM EDT225.000.010.000.520.00-37586.13%
ZS211001P002300002021-09-24 12:41PM EDT230.000.120.000.710.00-25682.23%
ZS211001P002350002021-09-22 9:30AM EDT235.000.210.000.500.00-101369.04%
ZS211001P002400002021-09-24 10:46AM EDT240.000.190.010.750.00-106265.87%
ZS211001P002450002021-09-27 11:37AM EDT245.000.060.050.25-0.18-75.00%2126752.73%
ZS211001P002500002021-09-24 2:34PM EDT250.000.280.040.44+0.08+40.00%132750.15%
ZS211001P002525002021-09-23 11:46AM EDT252.500.370.180.320.00--942.58%
ZS211001P002550002021-09-27 10:35AM EDT255.000.410.260.50+0.08+24.24%219842.48%
ZS211001P002575002021-09-27 10:13AM EDT257.500.670.390.76+0.30+81.08%110542.48%
ZS211001P002600002021-09-27 11:37AM EDT260.000.620.620.77+0.18+40.91%83936537.60%
ZS211001P002625002021-09-27 10:24AM EDT262.501.260.831.05+0.71+129.09%164536.08%
ZS211001P002650002021-09-27 11:23AM EDT265.001.161.211.36+0.46+65.71%13822233.81%
ZS211001P002675002021-09-27 10:27AM EDT267.502.061.681.93+1.00+94.34%2750732.96%
ZS211001P002700002021-09-27 11:25AM EDT270.002.492.352.77+1.08+76.60%2101,59132.79%
ZS211001P002725002021-09-27 11:26AM EDT272.503.293.203.55+1.39+73.16%378930.37%
ZS211001P002750002021-09-27 11:27AM EDT275.004.554.304.85+1.96+75.68%1471,53930.14%
ZS211001P002775002021-09-27 11:26AM EDT277.505.795.856.60+2.20+61.28%1215831.59%
ZS211001P002800002021-09-27 11:32AM EDT280.007.457.608.15+2.78+59.53%671,32129.27%
ZS211001P002825002021-09-27 11:32AM EDT282.509.359.159.70+3.33+55.32%211,25822.56%
ZS211001P002850002021-09-24 3:57PM EDT285.007.4911.2012.200.00-167926.76%
ZS211001P002875002021-09-24 3:51PM EDT287.509.0713.0514.250.00-350.00%
ZS211001P002900002021-09-24 3:51PM EDT290.0010.9714.7516.700.00-3110.00%
ZS211001P002925002021-09-20 12:08AM EDT292.5020.3516.9518.950.00--10.00%
ZS211001P002950002021-09-09 9:45AM EDT295.0023.0019.4521.000.00--20.00%
ZS211001P002975002021-09-20 12:08AM EDT297.5024.5521.8023.500.00--10.00%
ZS211001P003000002021-09-23 2:11PM EDT300.0020.8124.1026.550.00-230.00%
ZS211001P003050002021-09-10 9:32AM EDT305.0023.3529.6031.150.00-130.00%
ZS211001P003100002021-09-20 11:25AM EDT310.0040.8034.7036.400.00--10.00%
ZS211001P003400002021-09-02 3:29PM EDT340.0061.0363.8566.300.00--50.00%
ZS211001P003600002021-09-20 12:08AM EDT360.0091.1083.8586.100.00--20.00%