Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.798,25 +518,26 (+0,89%)
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:150.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 2024-05-10 | 21.45 | 25.90 | 29.30 | 0.00 | - | 2 | 11 | 84.96% |
| ZS240517C00150000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 27.28 | 27.60 | 29.25 | +3.53 | +14.86% | 6 | 52 | 74.19% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 2024-05-24 | 24.41 | 26.95 | 30.40 | 0.00 | - | 14 | 16 | 63.04% |
| ZS240621C00150000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 32.39 | 31.85 | 33.90 | +1.64 | +5.33% | 2 | 174 | 66.85% |
| ZS240719C00150000 | 2024-04-23 11:16AM EDT | 2024-07-19 | 34.15 | 33.80 | 35.40 | 0.00 | - | 2 | 82 | 60.33% |
| ZS240816C00150000 | 2024-04-29 1:47PM EDT | 2024-08-16 | 37.28 | 35.75 | 36.70 | 0.00 | - | 1 | 41 | 57.15% |
| ZS240920C00150000 | 2024-05-03 10:39AM EDT | 2024-09-20 | 34.87 | 38.80 | 40.90 | -26.88 | -43.53% | 2 | 2 | 59.79% |
| ZS241220C00150000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 37.75 | 44.40 | 47.15 | 0.00 | - | - | 3 | 59.18% |
| ZS250117C00150000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 43.50 | 46.05 | 48.50 | -1.25 | -2.79% | 1 | 322 | 58.87% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 2025-04-17 | 47.30 | 50.60 | 52.70 | 0.00 | - | 5 | 18 | 58.19% |
| ZS250620C00150000 | 2024-04-22 10:59AM EDT | 2025-06-20 | 47.00 | 53.75 | 56.85 | 0.00 | - | 1 | 1,028 | 59.22% |
| ZS260116C00150000 | 2024-05-01 12:45PM EDT | 2026-01-16 | 59.00 | 61.00 | 64.15 | 0.00 | - | 5 | 100 | 57.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00150000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.25 | 0.13 | 0.40 | -0.21 | -45.65% | 10 | 33 | 74.90% |
| ZS240517P00150000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.66 | 0.64 | 0.73 | +0.18 | +37.50% | 79 | 1,122 | 62.35% |
| ZS240524P00150000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.90 | 0.77 | 1.24 | -0.52 | -36.62% | 3 | 40 | 55.47% |
| ZS240531P00150000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 2.55 | 1.80 | 2.94 | -0.04 | -1.54% | 5 | 73 | 62.18% |
| ZS240607P00150000 | 2024-05-02 12:16PM EDT | 2024-06-07 | 2.70 | 2.43 | 3.55 | -0.75 | -21.74% | 1 | 8 | 60.30% |
| ZS240621P00150000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 3.85 | 4.00 | 4.20 | -0.40 | -9.41% | 18 | 591 | 57.53% |
| ZS240719P00150000 | 2024-05-03 9:54AM EDT | 2024-07-19 | 4.95 | 5.30 | 5.55 | -0.35 | -6.60% | 11 | 300 | 51.67% |
| ZS240816P00150000 | 2024-05-02 3:12PM EDT | 2024-08-16 | 6.65 | 6.60 | 7.00 | 0.00 | - | 9 | 117 | 49.87% |
| ZS240920P00150000 | 2024-05-02 11:46AM EDT | 2024-09-20 | 9.45 | 9.00 | 9.40 | 0.00 | - | 99 | 441 | 50.28% |
| ZS241115P00150000 | 2024-04-16 12:44PM EDT | 2024-11-15 | 11.46 | 10.95 | 11.45 | 0.00 | - | 8 | 35 | 47.42% |
| ZS241220P00150000 | 2024-04-24 3:02PM EDT | 2024-12-20 | 12.55 | 13.00 | 13.30 | 0.00 | - | 1 | 20 | 47.71% |
| ZS250117P00150000 | 2024-05-02 12:17PM EDT | 2025-01-17 | 14.20 | 13.75 | 14.10 | 0.00 | - | 205 | 1,086 | 46.69% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 2025-04-17 | 19.20 | 16.60 | 18.05 | 0.00 | - | 70 | 1,703 | 47.07% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 19.60 | 18.80 | 19.50 | 0.00 | - | 1 | 343 | 45.56% |
| ZS260116P00150000 | 2024-04-26 11:25AM EDT | 2026-01-16 | 23.35 | 23.35 | 24.30 | 0.00 | - | 17 | 43 | 43.24% |
© 2024 Yahoo. Tutti i diritti riservati.