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
58.818,41 +86,48 (+0,15%)
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:195.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00195000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.26 | 1.21 | 1.40 | +0.80 | +173.91% | 361 | 162 | 71.78% |
| ZS240517C00195000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 2.34 | 2.25 | 2.62 | +1.11 | +90.24% | 270 | 578 | 61.26% |
| ZS240524C00195000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 2.79 | 2.44 | 3.20 | +0.41 | +17.23% | 40 | 47 | 52.45% |
| ZS240531C00195000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 6.00 | 5.40 | 6.45 | +1.17 | +24.22% | 17 | 66 | 64.28% |
| ZS240621C00195000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 8.47 | 8.00 | 8.75 | +1.87 | +28.33% | 15 | 227 | 58.58% |
| ZS240719C00195000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 9.50 | 10.05 | 10.90 | +0.65 | +7.34% | 21 | 127 | 53.39% |
| ZS240816C00195000 | 2024-05-03 11:25AM EDT | 2024-08-16 | 9.95 | 12.15 | 13.40 | -0.94 | -8.63% | 1 | 120 | 51.92% |
| ZS240920C00195000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 16.65 | 16.00 | 17.15 | +1.96 | +13.34% | 50 | 164 | 53.74% |
| ZS241115C00195000 | 2024-04-08 12:35PM EDT | 2024-11-15 | 22.80 | 19.50 | 20.35 | 0.00 | - | 34 | 34 | 51.89% |
| ZS241220C00195000 | 2024-04-25 11:56AM EDT | 2024-12-20 | 20.95 | 22.40 | 22.95 | 0.00 | - | 4 | 87 | 52.68% |
| ZS250117C00195000 | 2024-05-02 9:49AM EDT | 2025-01-17 | 21.07 | 23.80 | 25.00 | 0.00 | - | 1 | 325 | 52.64% |
| ZS250321C00195000 | 2024-04-23 1:07PM EDT | 2025-03-21 | 27.90 | 26.50 | 29.30 | 0.00 | - | - | 1 | 52.48% |
| ZS250417C00195000 | 2024-05-01 12:14PM EDT | 2025-04-17 | 27.40 | 29.10 | 30.20 | 0.00 | - | 2 | 24 | 52.94% |
| ZS250620C00195000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 37.70 | 32.20 | 33.45 | 0.00 | - | 12 | 16 | 52.90% |
| ZS260116C00195000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 40.23 | 41.45 | 42.90 | 0.00 | - | 1 | 102 | 53.33% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00195000 | 2024-05-02 1:58PM EDT | 2024-05-10 | 20.56 | 17.95 | 19.80 | 0.00 | - | 3 | 24 | 65.67% |
| ZS240517P00195000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 20.04 | 19.55 | 20.35 | -3.20 | -13.77% | 4 | 455 | 57.37% |
| ZS240524P00195000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 21.77 | 18.70 | 21.25 | 0.00 | - | 1 | 4 | 56.60% |
| ZS240531P00195000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 22.54 | 22.00 | 25.00 | -2.16 | -8.74% | 5 | 3 | 62.46% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 22.90 | 22.90 | 25.50 | 0.00 | - | 1 | 2 | 59.28% |
| ZS240621P00195000 | 2024-04-29 10:31AM EDT | 2024-06-21 | 22.40 | 23.90 | 27.00 | 0.00 | - | 2 | 1,309 | 55.19% |
| ZS240719P00195000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 24.90 | 25.35 | 26.85 | 0.00 | - | 1 | 121 | 48.49% |
| ZS240816P00195000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 30.20 | 26.85 | 28.20 | -0.24 | -0.79% | 20 | 354 | 45.20% |
| ZS240920P00195000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 30.15 | 28.85 | 30.90 | +0.18 | +0.60% | 1 | 75 | 45.47% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 29.05 | 31.70 | 33.10 | 0.00 | - | 1 | 1 | 42.72% |
| ZS241220P00195000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 36.56 | 34.60 | 35.20 | +1.66 | +4.76% | 1 | 146 | 43.12% |
| ZS250117P00195000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 35.70 | 35.00 | 36.00 | -1.60 | -4.29% | 1 | 239 | 42.07% |
| ZS250417P00195000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 39.85 | 38.75 | 40.05 | 0.00 | - | 10 | 98 | 42.11% |
| ZS250620P00195000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 40.50 | 40.85 | 42.40 | 0.00 | - | 90 | 92 | 41.83% |
| ZS260116P00195000 | 2024-04-10 1:31PM EDT | 2026-01-16 | 43.45 | 44.10 | 47.00 | 0.00 | - | 1 | 230 | 39.04% |
© 2024 Yahoo. Tutti i diritti riservati.