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
58.792,61 +518,74 (+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:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00160000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 11.99 | 17.85 | 19.20 | 0.00 | - | 2 | 3 | 79.05% |
| ZS240517C00160000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 18.28 | 18.95 | 20.30 | +1.38 | +8.17% | 36 | 68 | 66.72% |
| ZS240524C00160000 | 2024-05-03 10:44AM EDT | 2024-05-24 | 16.50 | 18.65 | 21.35 | 0.00 | - | 4 | 39 | 57.04% |
| ZS240531C00160000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 19.05 | 21.50 | 24.45 | 0.00 | - | 1 | 18 | 69.14% |
| ZS240621C00160000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 22.60 | 24.70 | 25.40 | +1.64 | +7.82% | 2 | 246 | 61.54% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 25.90 | 26.85 | 28.10 | 0.00 | - | 6 | 30 | 57.61% |
| ZS240816C00160000 | 2024-04-30 1:49PM EDT | 2024-08-16 | 26.00 | 28.90 | 29.75 | 0.00 | - | 1 | 11 | 54.82% |
| ZS240920C00160000 | 2024-04-30 12:52PM EDT | 2024-09-20 | 28.40 | 32.65 | 33.65 | 0.00 | - | 20 | 38 | 57.25% |
| ZS241115C00160000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 32.00 | 35.95 | 37.35 | 0.00 | - | 1 | 5 | 55.85% |
| ZS241220C00160000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 40.65 | 38.50 | 39.75 | 0.00 | - | 2 | 10 | 56.31% |
| ZS250117C00160000 | 2024-04-23 2:05PM EDT | 2025-01-17 | 40.83 | 39.95 | 41.30 | 0.00 | - | 2 | 149 | 55.97% |
| ZS250417C00160000 | 2024-04-22 11:23AM EDT | 2025-04-17 | 38.40 | 45.00 | 47.35 | 0.00 | - | 2 | 23 | 57.11% |
| ZS250620C00160000 | 2024-04-23 12:55PM EDT | 2025-06-20 | 48.70 | 48.30 | 49.45 | 0.00 | - | 10 | 14 | 56.49% |
| ZS260116C00160000 | 2024-04-29 3:07PM EDT | 2026-01-16 | 58.30 | 56.05 | 59.15 | 0.00 | - | 2 | 34 | 56.62% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00160000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 1.00 | 0.91 | 1.18 | +0.38 | +61.29% | 238 | 90 | 71.58% |
| ZS240517P00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.02 | 1.87 | 2.01 | +0.60 | +42.25% | 1,546 | 1,195 | 60.21% |
| ZS240524P00160000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 2.20 | 2.08 | 2.91 | -0.32 | -12.70% | 1,021 | 40 | 53.61% |
| ZS240531P00160000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 5.30 | 4.35 | 5.15 | +0.21 | +4.13% | 7 | 44 | 61.94% |
| ZS240621P00160000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.80 | 6.65 | 6.90 | +0.05 | +0.74% | 7 | 564 | 56.16% |
| ZS240719P00160000 | 2024-05-02 12:35PM EDT | 2024-07-19 | 8.50 | 8.15 | 8.55 | 0.00 | - | 5 | 384 | 50.40% |
| ZS240816P00160000 | 2024-05-03 10:11AM EDT | 2024-08-16 | 9.75 | 9.60 | 10.05 | 0.00 | - | 7 | 128 | 48.30% |
| ZS240920P00160000 | 2024-05-03 3:07PM EDT | 2024-09-20 | 12.30 | 12.40 | 12.75 | -1.35 | -9.89% | 6 | 336 | 48.82% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 2024-11-15 | 15.18 | 14.65 | 15.00 | 0.00 | - | 3 | 8 | 46.10% |
| ZS241220P00160000 | 2024-04-18 2:57PM EDT | 2024-12-20 | 18.00 | 16.70 | 17.25 | 0.00 | - | 1 | 39 | 46.92% |
| ZS250117P00160000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 17.80 | 17.45 | 18.00 | +0.95 | +5.64% | 7 | 739 | 45.70% |
| ZS250321P00160000 | 2024-04-25 2:20PM EDT | 2025-03-21 | 20.10 | 19.95 | 20.55 | 0.00 | - | - | 2 | 45.24% |
| ZS250417P00160000 | 2024-05-03 10:27AM EDT | 2025-04-17 | 21.95 | 20.70 | 22.00 | +0.77 | +3.64% | 7 | 93 | 45.78% |
| ZS250620P00160000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 20.15 | 22.85 | 23.65 | 0.00 | - | - | 4 | 44.51% |
| ZS260116P00160000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 28.00 | 27.70 | 28.55 | 0.00 | - | 1 | 129 | 42.12% |
© 2024 Yahoo. Tutti i diritti riservati.