Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.579,75 -1.641,72 (-2,82%)
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:220.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00220000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 105 | 2,885 | 60.94% |
| ZS240524C00220000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 0.23 | 0.03 | 0.50 | 0.00 | - | 9 | 28 | 62.16% |
| ZS240531C00220000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 1.37 | 0.80 | 1.80 | +0.43 | +45.74% | 3 | 63 | 70.41% |
| ZS240607C00220000 | 2024-05-06 2:48PM EDT | 2024-06-07 | 2.00 | 1.39 | 2.60 | 0.00 | - | 3 | 5 | 68.38% |
| ZS240614C00220000 | 2024-05-09 11:09AM EDT | 2024-06-14 | 1.75 | 1.56 | 2.24 | 0.00 | - | 1 | 1 | 60.33% |
| ZS240621C00220000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 1.98 | 2.00 | 2.12 | +0.23 | +13.14% | 48 | 2,859 | 56.36% |
| ZS240719C00220000 | 2024-05-10 12:45PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.40 | +0.56 | +20.44% | 15 | 347 | 50.49% |
| ZS240816C00220000 | 2024-05-10 3:07PM EDT | 2024-08-16 | 4.45 | 4.45 | 4.65 | -0.10 | -2.20% | 136 | 77 | 48.11% |
| ZS240920C00220000 | 2024-05-10 9:56AM EDT | 2024-09-20 | 7.50 | 7.50 | 7.75 | +0.33 | +4.60% | 2 | 271 | 50.34% |
| ZS241115C00220000 | 2024-05-06 10:39AM EDT | 2024-11-15 | 12.30 | 10.15 | 10.50 | 0.00 | - | 1 | 25 | 48.87% |
| ZS241220C00220000 | 2024-05-09 10:53AM EDT | 2024-12-20 | 12.95 | 12.90 | 13.25 | 0.00 | - | 10 | 861 | 50.08% |
| ZS250117C00220000 | 2024-05-10 1:28PM EDT | 2025-01-17 | 14.30 | 14.15 | 14.55 | +0.90 | +6.72% | 2 | 1,570 | 49.95% |
| ZS250321C00220000 | 2024-05-08 2:28PM EDT | 2025-03-21 | 18.55 | 17.75 | 18.40 | 0.00 | - | 2 | 3 | 50.38% |
| ZS250417C00220000 | 2024-04-19 3:24PM EDT | 2025-04-17 | 17.93 | 18.85 | 19.55 | 0.00 | - | 5 | 189 | 50.06% |
| ZS250620C00220000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 21.92 | 22.40 | 23.20 | 0.00 | - | 1 | 103 | 50.95% |
| ZS260116C00220000 | 2024-05-10 11:28AM EDT | 2026-01-16 | 31.31 | 31.30 | 32.95 | -0.19 | -0.60% | 2 | 304 | 51.70% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00220000 | 2024-05-10 2:39PM EDT | 2024-05-17 | 45.95 | 44.45 | 46.90 | -2.21 | -4.59% | 200 | 94 | 89.55% |
| ZS240531P00220000 | 2024-04-23 12:19PM EDT | 2024-05-31 | 43.99 | 45.45 | 47.40 | 0.00 | - | - | 1 | 66.80% |
| ZS240621P00220000 | 2024-04-18 11:05AM EDT | 2024-06-21 | 44.78 | 44.75 | 47.25 | 0.00 | - | 4 | 687 | 54.86% |
| ZS240719P00220000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 45.70 | 46.90 | 47.90 | 0.00 | - | 1 | 282 | 46.36% |
| ZS240816P00220000 | 2024-05-06 2:05PM EDT | 2024-08-16 | 46.45 | 46.90 | 48.75 | 0.00 | - | 1 | 107 | 42.99% |
| ZS240920P00220000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 47.95 | 48.00 | 50.75 | 0.00 | - | 4 | 80 | 43.63% |
| ZS241115P00220000 | 2024-04-29 1:50PM EDT | 2024-11-15 | 48.85 | 49.30 | 52.30 | 0.00 | - | 5 | 12 | 40.54% |
| ZS241220P00220000 | 2024-05-06 2:36PM EDT | 2024-12-20 | 51.45 | 51.20 | 53.95 | 0.00 | - | 1 | 256 | 40.87% |
| ZS250117P00220000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 51.30 | 53.35 | 54.45 | 0.00 | - | 3 | 393 | 39.54% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 2025-04-17 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 36.56% |
| ZS250620P00220000 | 2024-05-01 1:15PM EDT | 2025-06-20 | 59.08 | 56.05 | 59.50 | 0.00 | - | 1 | 49 | 38.76% |
| ZS260116P00220000 | 2024-05-07 12:38PM EDT | 2026-01-16 | 61.35 | 62.40 | 64.45 | 0.00 | - | 10 | 94 | 37.19% |
© 2024 Yahoo. Tutti i diritti riservati.