Italia markets close in 2 hours 30 minutes
FTSE MIB
34.028,19 -242,93 (-0,71%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,86 +0,05 (+0,06%) Bitcoin EUR
59.354,54 -2.731,11 (-4,40%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00155000 | 2024-04-23 3:53PM EDT | 155.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
| ZS240426C00157500 | 2024-04-19 12:47PM EDT | 157.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| ZS240426C00160000 | 2024-04-23 9:32AM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZS240426C00162500 | 2024-04-15 3:19PM EDT | 162.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ZS240426C00165000 | 2024-04-23 3:53PM EDT | 165.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 0.00% |
| ZS240426C00167500 | 2024-04-24 9:45AM EDT | 167.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ZS240426C00170000 | 2024-04-24 3:09PM EDT | 170.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 6 | 324 | 0.00% |
| ZS240426C00172500 | 2024-04-24 12:59PM EDT | 172.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 28 | 109 | 0.00% |
| ZS240426C00175000 | 2024-04-24 2:06PM EDT | 175.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 81 | 513 | 0.00% |
| ZS240426C00177500 | 2024-04-24 3:59PM EDT | 177.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 281 | 324 | 0.20% |
| ZS240426C00180000 | 2024-04-24 3:58PM EDT | 180.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 625 | 612 | 6.25% |
| ZS240426C00182500 | 2024-04-24 2:57PM EDT | 182.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 188 | 267 | 12.50% |
| ZS240426C00185000 | 2024-04-24 3:22PM EDT | 185.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 96 | 537 | 12.50% |
| ZS240426C00187500 | 2024-04-24 3:04PM EDT | 187.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 437 | 12.50% |
| ZS240426C00190000 | 2024-04-24 3:38PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 174 | 678 | 25.00% |
| ZS240426C00192500 | 2024-04-24 2:49PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 137 | 25.00% |
| ZS240426C00195000 | 2024-04-24 2:50PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 25.00% |
| ZS240426C00197500 | 2024-04-24 10:29AM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ZS240426C00200000 | 2024-04-24 2:18PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 276 | 352 | 25.00% |
| ZS240426C00202500 | 2024-04-22 9:30AM EDT | 202.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ZS240426C00205000 | 2024-04-23 1:57PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 50.00% |
| ZS240426C00207500 | 2024-04-22 11:17AM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| ZS240426C00210000 | 2024-04-22 9:30AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| ZS240426C00215000 | 2024-04-24 3:35PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 50.00% |
| ZS240426C00220000 | 2024-04-23 2:22PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| ZS240426C00225000 | 2024-04-10 11:02AM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| ZS240426C00230000 | 2024-04-18 3:42PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| ZS240426C00235000 | 2024-04-02 12:50PM EDT | 235.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ZS240426C00240000 | 2024-04-24 2:18PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| ZS240426C00245000 | 2024-04-24 3:35PM EDT | 245.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ZS240426C00250000 | 2024-04-02 3:16PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| ZS240426C00255000 | 2024-03-18 3:46PM EDT | 255.00 | 0.53 | 0.00 | 0.33 | 0.00 | - | 1 | 101 | 221.48% |
| ZS240426C00265000 | 2024-03-15 9:53AM EDT | 265.00 | 0.49 | 0.00 | 0.47 | 0.00 | - | 4 | 3 | 253.13% |
| ZS240426C00270000 | 2024-03-14 12:50PM EDT | 270.00 | 0.39 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 262.89% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00125000 | 2024-04-12 10:36AM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZS240426P00130000 | 2024-04-12 10:38AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| ZS240426P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 50.00% |
| ZS240426P00140000 | 2024-04-22 11:38AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| ZS240426P00145000 | 2024-04-23 12:32PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 50.00% |
| ZS240426P00150000 | 2024-04-24 12:42PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 197 | 50.00% |
| ZS240426P00152500 | 2024-04-24 9:38AM EDT | 152.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ZS240426P00155000 | 2024-04-24 9:38AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 264 | 50.00% |
| ZS240426P00157500 | 2024-04-24 3:37PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| ZS240426P00160000 | 2024-04-24 12:54PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 315 | 25.00% |
| ZS240426P00162500 | 2024-04-24 3:16PM EDT | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 25.00% |
| ZS240426P00165000 | 2024-04-24 3:08PM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 118 | 489 | 25.00% |
| ZS240426P00167500 | 2024-04-24 3:43PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 113 | 25.00% |
| ZS240426P00170000 | 2024-04-24 3:57PM EDT | 170.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 59 | 312 | 12.50% |
| ZS240426P00172500 | 2024-04-24 3:54PM EDT | 172.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 196 | 297 | 12.50% |
| ZS240426P00175000 | 2024-04-24 3:59PM EDT | 175.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 152 | 554 | 6.25% |
| ZS240426P00177500 | 2024-04-24 3:55PM EDT | 177.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 152 | 124 | 0.00% |
| ZS240426P00180000 | 2024-04-24 3:58PM EDT | 180.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 102 | 283 | 0.00% |
| ZS240426P00182500 | 2024-04-24 2:03PM EDT | 182.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| ZS240426P00185000 | 2024-04-24 1:30PM EDT | 185.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 0.00% |
| ZS240426P00187500 | 2024-04-24 3:40PM EDT | 187.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ZS240426P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 0.00% |
| ZS240426P00192500 | 2024-04-19 10:27AM EDT | 192.50 | 22.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZS240426P00195000 | 2024-04-19 12:30PM EDT | 195.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| ZS240426P00200000 | 2024-04-17 3:30PM EDT | 200.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| ZS240426P00202500 | 2024-04-18 1:23PM EDT | 202.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240426P00205000 | 2024-04-16 11:43AM EDT | 205.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240426P00210000 | 2024-04-17 3:17PM EDT | 210.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240426P00215000 | 2024-03-26 1:50PM EDT | 215.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240426P00220000 | 2024-04-16 12:28PM EDT | 220.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240426P00225000 | 2024-03-14 9:44AM EDT | 225.00 | 26.47 | 41.90 | 45.60 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240426P00230000 | 2024-04-01 12:45PM EDT | 230.00 | 38.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240426P00235000 | 2024-03-19 11:04AM EDT | 235.00 | 43.50 | 60.25 | 63.75 | 0.00 | - | 1 | 0 | 371.34% |
| ZS240426P00250000 | 2024-04-02 3:53PM EDT | 250.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.