Italia markets open in 8 hours 53 minutes
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%) EUR/USD
1,0862 +0,0013 (+0,12%) Bitcoin EUR
64.080,64 +972,32 (+1,54%) CMC Crypto 200
1.497,18 +12,98 (+0,87%)
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:210.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00210000 | 2024-05-24 3:06PM EDT | 2024-05-31 | 0.70 | 0.64 | 0.73 | -0.20 | -22.22% | 83 | 190 | 112.70% |
| ZS240607C00210000 | 2024-05-24 1:58PM EDT | 2024-06-07 | 1.20 | 0.66 | 1.35 | -0.45 | -27.27% | 2 | 178 | 79.54% |
| ZS240614C00210000 | 2024-05-24 2:45PM EDT | 2024-06-14 | 1.48 | 1.38 | 1.61 | -0.27 | -15.43% | 7 | 27 | 70.07% |
| ZS240621C00210000 | 2024-05-24 3:32PM EDT | 2024-06-21 | 1.73 | 1.66 | 1.79 | -0.32 | -15.61% | 37 | 1,329 | 62.35% |
| ZS240628C00210000 | 2024-05-24 12:09PM EDT | 2024-06-28 | 2.08 | 1.81 | 2.74 | -0.22 | -9.57% | 6 | 17 | 60.11% |
| ZS240719C00210000 | 2024-05-24 3:51PM EDT | 2024-07-19 | 2.79 | 2.72 | 3.35 | -0.46 | -14.15% | 30 | 1,345 | 51.61% |
| ZS240816C00210000 | 2024-05-24 2:27PM EDT | 2024-08-16 | 4.20 | 4.10 | 4.30 | -0.95 | -18.45% | 8 | 207 | 47.46% |
| ZS240920C00210000 | 2024-05-24 11:14AM EDT | 2024-09-20 | 8.02 | 7.25 | 7.60 | +0.17 | +2.17% | 1 | 140 | 50.38% |
| ZS241115C00210000 | 2024-05-24 3:50PM EDT | 2024-11-15 | 9.75 | 9.65 | 11.20 | -1.40 | -12.56% | 2 | 165 | 50.02% |
| ZS241220C00210000 | 2024-05-24 2:30PM EDT | 2024-12-20 | 12.95 | 12.80 | 13.50 | -0.40 | -3.00% | 3 | 760 | 50.39% |
| ZS250117C00210000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 14.15 | 14.05 | 14.50 | -0.54 | -3.68% | 3 | 1,224 | 49.23% |
| ZS250321C00210000 | 2024-05-23 2:10PM EDT | 2025-03-21 | 19.49 | 17.75 | 19.75 | 0.00 | - | 2 | 5 | 50.82% |
| ZS250417C00210000 | 2024-05-24 12:36PM EDT | 2025-04-17 | 19.42 | 18.80 | 20.25 | -1.28 | -6.18% | 3 | 384 | 51.04% |
| ZS250620C00210000 | 2024-05-24 10:46AM EDT | 2025-06-20 | 23.00 | 22.65 | 23.95 | 0.00 | - | 16 | 78 | 51.02% |
| ZS260116C00210000 | 2024-05-24 10:42AM EDT | 2026-01-16 | 32.30 | 31.60 | 32.40 | -0.45 | -1.37% | 3 | 150 | 51.05% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00210000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 32.01 | 38.15 | 39.95 | 0.00 | - | 1 | 1 | 112.89% |
| ZS240607P00210000 | 2024-05-10 1:28PM EDT | 2024-06-07 | 37.50 | 38.65 | 40.75 | 0.00 | - | - | 1 | 85.60% |
| ZS240621P00210000 | 2024-05-23 12:21PM EDT | 2024-06-21 | 37.35 | 39.10 | 40.30 | 0.00 | - | 1 | 1,129 | 58.18% |
| ZS240628P00210000 | 2024-05-27 12:10AM EDT | 2024-06-28 | 33.24 | 39.40 | 41.10 | 0.00 | - | - | 1 | 56.85% |
| ZS240719P00210000 | 2024-05-24 12:01PM EDT | 2024-07-19 | 40.20 | 39.95 | 41.10 | +6.27 | +18.48% | 5 | 412 | 49.89% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 36.15 | 40.75 | 41.65 | 0.00 | - | 1 | 263 | 43.08% |
| ZS240920P00210000 | 2024-05-20 12:48PM EDT | 2024-09-20 | 37.59 | 42.80 | 43.80 | 0.00 | - | 2 | 215 | 43.62% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 2024-11-15 | 37.07 | 44.20 | 47.00 | 0.00 | - | 10 | 11 | 44.00% |
| ZS241220P00210000 | 2024-05-23 12:21PM EDT | 2024-12-20 | 44.70 | 44.50 | 47.05 | 0.00 | - | 1 | 479 | 40.24% |
| ZS250117P00210000 | 2024-05-24 12:46PM EDT | 2025-01-17 | 47.00 | 45.70 | 47.65 | +0.40 | +0.86% | 1 | 448 | 39.02% |
| ZS250417P00210000 | 2024-05-20 3:13PM EDT | 2025-04-17 | 45.20 | 48.45 | 50.65 | 0.00 | - | 1 | 195 | 38.29% |
| ZS250620P00210000 | 2024-05-21 2:59PM EDT | 2025-06-20 | 49.75 | 51.40 | 52.80 | 0.00 | - | 10 | 51 | 38.23% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.