Italia markets close in 8 hours 11 minutes
FTSE MIB
34.551,85 +61,14 (+0,18%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
77,93 +0,21 (+0,27%) Bitcoin EUR
62.982,20 -731,89 (-1,15%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00200000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 1.40 | 1.34 | 1.50 | -0.44 | -23.91% | 280 | 690 | 111.16% |
| ZS240607C00200000 | 2024-05-24 3:25PM EDT | 2024-06-07 | 2.15 | 2.04 | 2.26 | -0.29 | -11.89% | 34 | 93 | 81.76% |
| ZS240614C00200000 | 2024-05-24 3:46PM EDT | 2024-06-14 | 2.60 | 2.48 | 2.88 | -0.60 | -18.75% | 16 | 60 | 70.13% |
| ZS240621C00200000 | 2024-05-24 3:01PM EDT | 2024-06-21 | 2.91 | 2.89 | 3.05 | -0.51 | -14.91% | 168 | 842 | 62.23% |
| ZS240628C00200000 | 2024-05-24 1:57PM EDT | 2024-06-28 | 3.50 | 2.26 | 3.55 | -0.35 | -9.09% | 30 | 42 | 54.80% |
| ZS240719C00200000 | 2024-05-24 2:22PM EDT | 2024-07-19 | 4.45 | 4.30 | 4.55 | -0.41 | -8.44% | 12 | 566 | 50.56% |
| ZS240816C00200000 | 2024-05-24 11:14AM EDT | 2024-08-16 | 6.77 | 6.05 | 6.30 | +0.22 | +3.36% | 10 | 175 | 48.04% |
| ZS240920C00200000 | 2024-05-24 3:50PM EDT | 2024-09-20 | 9.55 | 9.65 | 9.95 | -0.50 | -4.98% | 22 | 531 | 50.31% |
| ZS241115C00200000 | 2024-05-24 10:48AM EDT | 2024-11-15 | 13.00 | 12.20 | 13.70 | -1.05 | -7.47% | 21 | 256 | 50.11% |
| ZS241220C00200000 | 2024-05-24 3:41PM EDT | 2024-12-20 | 15.94 | 15.65 | 16.75 | -0.06 | -0.38% | 15 | 168 | 50.67% |
| ZS250117C00200000 | 2024-05-24 2:46PM EDT | 2025-01-17 | 17.15 | 16.95 | 19.15 | -0.56 | -3.16% | 2 | 1,061 | 50.99% |
| ZS250321C00200000 | 2024-05-21 11:06AM EDT | 2025-03-21 | 25.50 | 20.85 | 21.45 | 0.00 | - | 2 | 21 | 50.35% |
| ZS250417C00200000 | 2024-05-24 12:31PM EDT | 2025-04-17 | 22.55 | 22.15 | 24.00 | -1.02 | -4.33% | 100 | 169 | 51.21% |
| ZS250620C00200000 | 2024-05-22 2:12PM EDT | 2025-06-20 | 27.90 | 25.75 | 26.45 | 0.00 | - | 17 | 49 | 51.10% |
| ZS260116C00200000 | 2024-05-24 2:30PM EDT | 2026-01-16 | 35.30 | 34.90 | 35.70 | -0.79 | -2.19% | 1 | 410 | 51.69% |
| ZS261218C00200000 | 2024-05-27 12:11AM EDT | 2026-12-18 | 46.75 | 46.75 | 50.00 | -1.93 | -3.96% | 6 | 5 | 53.50% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00200000 | 2024-05-23 12:51PM EDT | 2024-05-31 | 28.16 | 29.30 | 30.00 | 0.00 | - | 1 | 47 | 108.11% |
| ZS240607P00200000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 28.64 | 29.15 | 30.75 | 0.00 | - | - | 3 | 74.24% |
| ZS240614P00200000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 30.32 | 29.90 | 31.20 | 0.00 | - | 4 | 4 | 65.38% |
| ZS240621P00200000 | 2024-05-24 2:16PM EDT | 2024-06-21 | 30.78 | 29.00 | 31.40 | +3.35 | +12.21% | 4 | 1,478 | 52.80% |
| ZS240719P00200000 | 2024-05-24 9:30AM EDT | 2024-07-19 | 32.30 | 31.40 | 32.25 | +3.20 | +11.00% | 1 | 192 | 47.96% |
| ZS240816P00200000 | 2024-05-21 10:36AM EDT | 2024-08-16 | 29.82 | 32.15 | 33.45 | 0.00 | - | 2 | 300 | 43.60% |
| ZS240920P00200000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 31.20 | 33.40 | 35.90 | 0.00 | - | 44 | 321 | 43.90% |
| ZS241115P00200000 | 2024-05-08 11:09AM EDT | 2024-11-15 | 37.25 | 36.55 | 37.55 | 0.00 | - | 3 | 45 | 39.98% |
| ZS241220P00200000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 38.10 | 37.85 | 39.75 | 0.00 | - | 82 | 204 | 41.04% |
| ZS250117P00200000 | 2024-05-21 2:31PM EDT | 2025-01-17 | 37.36 | 38.25 | 40.50 | 0.00 | - | 1 | 1,047 | 39.97% |
| ZS250321P00200000 | 2024-05-21 3:51PM EDT | 2025-03-21 | 39.99 | 41.75 | 42.70 | 0.00 | - | 1 | 116 | 39.21% |
| ZS250417P00200000 | 2024-05-24 12:28PM EDT | 2025-04-17 | 42.60 | 42.10 | 43.50 | 0.00 | - | 83 | 174 | 38.83% |
| ZS250620P00200000 | 2024-05-21 3:35PM EDT | 2025-06-20 | 43.20 | 42.55 | 45.65 | 0.00 | - | 27 | 387 | 38.61% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 2026-01-16 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.