Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,22 +0,23 (+0,29%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.452,27 -1.551,86 (-2,46%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 21.45 | 19.55 | 22.40 | 0.00 | - | 2 | 11 | 134.28% |
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 155.00 | 16.85 | 15.00 | 17.75 | 0.00 | - | 2 | 2 | 75.39% |
| ZS240510C00157500 | 2024-05-07 9:49AM EDT | 157.50 | 16.78 | 12.50 | 15.20 | 0.00 | - | 3 | 3 | 64.65% |
| ZS240510C00160000 | 2024-05-08 3:57PM EDT | 160.00 | 12.10 | 10.10 | 12.90 | +0.11 | +0.92% | 5 | 3 | 60.64% |
| ZS240510C00165000 | 2024-05-08 3:39PM EDT | 165.00 | 6.75 | 6.30 | 8.30 | -6.02 | -47.14% | 29 | 24 | 57.86% |
| ZS240510C00167500 | 2024-05-08 3:57PM EDT | 167.50 | 6.00 | 5.25 | 6.30 | -4.90 | -44.95% | 809 | 10 | 61.57% |
| ZS240510C00170000 | 2024-05-08 3:59PM EDT | 170.00 | 4.60 | 4.35 | 4.75 | -4.75 | -50.80% | 577 | 57 | 65.36% |
| ZS240510C00172500 | 2024-05-08 3:58PM EDT | 172.50 | 3.40 | 3.25 | 3.50 | -2.60 | -43.33% | 1,068 | 188 | 65.72% |
| ZS240510C00175000 | 2024-05-08 3:59PM EDT | 175.00 | 2.50 | 2.28 | 2.73 | -2.85 | -53.27% | 2,401 | 351 | 67.24% |
| ZS240510C00177500 | 2024-05-08 3:55PM EDT | 177.50 | 1.63 | 1.45 | 1.99 | -2.48 | -60.34% | 942 | 681 | 66.55% |
| ZS240510C00180000 | 2024-05-08 3:55PM EDT | 180.00 | 1.24 | 1.12 | 1.36 | -1.56 | -55.71% | 1,112 | 1,047 | 68.26% |
| ZS240510C00182500 | 2024-05-08 3:56PM EDT | 182.50 | 0.89 | 0.60 | 1.23 | -1.31 | -59.55% | 1,045 | 1,147 | 70.70% |
| ZS240510C00185000 | 2024-05-08 3:54PM EDT | 185.00 | 0.63 | 0.60 | 0.68 | -0.77 | -55.00% | 2,104 | 8,973 | 71.88% |
| ZS240510C00187500 | 2024-05-08 3:48PM EDT | 187.50 | 0.33 | 0.36 | 0.62 | -0.83 | -71.55% | 945 | 647 | 74.90% |
| ZS240510C00190000 | 2024-05-08 3:59PM EDT | 190.00 | 0.31 | 0.33 | 0.40 | -0.39 | -55.71% | 193 | 867 | 77.20% |
| ZS240510C00192500 | 2024-05-08 2:31PM EDT | 192.50 | 0.25 | 0.15 | 0.47 | -0.15 | -37.50% | 22 | 252 | 81.54% |
| ZS240510C00195000 | 2024-05-08 3:05PM EDT | 195.00 | 0.24 | 0.15 | 0.24 | -0.06 | -20.00% | 116 | 1,829 | 80.86% |
| ZS240510C00197500 | 2024-05-08 3:32PM EDT | 197.50 | 0.17 | 0.05 | 0.43 | +0.02 | +13.33% | 142 | 149 | 90.43% |
| ZS240510C00200000 | 2024-05-08 3:58PM EDT | 200.00 | 0.08 | 0.05 | 0.35 | -0.05 | -38.46% | 120 | 1,240 | 93.65% |
| ZS240510C00202500 | 2024-05-06 1:02PM EDT | 202.50 | 0.13 | 0.00 | 0.99 | 0.00 | - | 24 | 109 | 118.56% |
| ZS240510C00205000 | 2024-05-08 1:39PM EDT | 205.00 | 0.12 | 0.02 | 0.19 | +0.03 | +33.33% | 1 | 188 | 95.31% |
| ZS240510C00210000 | 2024-05-08 3:31PM EDT | 210.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 17 | 42 | 90.23% |
| ZS240510C00212500 | 2024-05-03 3:22PM EDT | 212.50 | 0.29 | 0.00 | 1.28 | 0.00 | - | 50 | 50 | 151.86% |
| ZS240510C00215000 | 2024-05-08 3:31PM EDT | 215.00 | 0.02 | 0.00 | 1.23 | -0.19 | -90.48% | 40 | 42 | 156.74% |
| ZS240510C00220000 | 2024-05-08 3:48PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 11 | 184 | 100.00% |
| ZS240510C00225000 | 2024-05-08 3:57PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 374 | 104.69% |
| ZS240510C00230000 | 2024-05-08 1:34PM EDT | 230.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 94 | 106.25% |
| ZS240510C00235000 | 2024-04-18 11:39AM EDT | 235.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 203.32% |
| ZS240510C00240000 | 2024-04-01 9:30AM EDT | 240.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ZS240510C00245000 | 2024-03-28 11:39AM EDT | 245.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 191.80% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00120000 | 2024-04-18 3:02PM EDT | 120.00 | 0.30 | 0.00 | 1.28 | 0.00 | - | - | 1 | 237.31% |
| ZS240510P00125000 | 2024-04-01 1:11PM EDT | 125.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 236.62% |
| ZS240510P00140000 | 2024-05-03 3:10PM EDT | 140.00 | 0.05 | 0.00 | 1.07 | -0.01 | -16.67% | 5 | 22 | 143.16% |
| ZS240510P00142000 | 2024-05-02 3:21PM EDT | 142.00 | 0.41 | 0.00 | 0.98 | 0.00 | - | - | 10 | 132.42% |
| ZS240510P00143000 | 2024-05-03 2:09PM EDT | 143.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 35 | 35 | 128.91% |
| ZS240510P00145000 | 2024-05-08 3:47PM EDT | 145.00 | 0.08 | 0.02 | 0.25 | -0.07 | -46.67% | 10 | 50 | 93.95% |
| ZS240510P00147000 | 2024-05-06 11:03AM EDT | 147.00 | 0.11 | 0.03 | 1.07 | 0.00 | - | 2 | 3 | 115.43% |
| ZS240510P00148000 | 2024-05-03 3:12PM EDT | 148.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 3 | 3 | 85.94% |
| ZS240510P00149000 | 2024-05-08 3:13PM EDT | 149.00 | 0.17 | 0.02 | 0.31 | -0.05 | -22.73% | 55 | 5 | 83.59% |
| ZS240510P00150000 | 2024-05-08 3:59PM EDT | 150.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 450 | 119 | 73.63% |
| ZS240510P00152500 | 2024-05-08 2:59PM EDT | 152.50 | 0.06 | 0.07 | 0.33 | +0.04 | +200.00% | 11 | 55 | 74.41% |
| ZS240510P00155000 | 2024-05-08 3:52PM EDT | 155.00 | 0.40 | 0.16 | 0.37 | +0.34 | +566.67% | 222 | 361 | 69.63% |
| ZS240510P00157500 | 2024-05-08 3:58PM EDT | 157.50 | 0.40 | 0.28 | 0.70 | +0.32 | +400.00% | 356 | 285 | 70.46% |
| ZS240510P00160000 | 2024-05-08 3:58PM EDT | 160.00 | 0.69 | 0.60 | 0.74 | +0.49 | +245.00% | 3,126 | 672 | 66.21% |
| ZS240510P00162500 | 2024-05-08 3:53PM EDT | 162.50 | 1.11 | 0.81 | 1.32 | +0.80 | +258.06% | 753 | 257 | 65.33% |
| ZS240510P00165000 | 2024-05-08 3:59PM EDT | 165.00 | 1.62 | 1.51 | 1.99 | +1.00 | +161.29% | 1,328 | 573 | 66.92% |
| ZS240510P00167500 | 2024-05-08 3:59PM EDT | 167.50 | 2.42 | 2.32 | 2.60 | +1.53 | +171.91% | 1,669 | 1,514 | 64.82% |
| ZS240510P00170000 | 2024-05-08 3:57PM EDT | 170.00 | 3.50 | 3.30 | 3.80 | +1.93 | +122.93% | 499 | 360 | 65.38% |
| ZS240510P00172500 | 2024-05-08 3:19PM EDT | 172.50 | 4.90 | 4.65 | 5.10 | +2.81 | +134.45% | 69 | 226 | 65.72% |
| ZS240510P00175000 | 2024-05-08 3:50PM EDT | 175.00 | 7.37 | 6.00 | 6.85 | +4.39 | +147.32% | 771 | 411 | 65.87% |
| ZS240510P00177500 | 2024-05-08 3:03PM EDT | 177.50 | 11.78 | 7.75 | 8.75 | +7.49 | +174.59% | 85 | 358 | 67.14% |
| ZS240510P00180000 | 2024-05-08 3:54PM EDT | 180.00 | 11.34 | 9.85 | 12.45 | +5.59 | +97.22% | 465 | 634 | 87.06% |
| ZS240510P00182500 | 2024-05-07 1:23PM EDT | 182.50 | 6.25 | 10.95 | 13.75 | 0.00 | - | 18 | 27 | 68.95% |
| ZS240510P00185000 | 2024-05-08 3:47PM EDT | 185.00 | 16.05 | 12.85 | 16.75 | +6.95 | +76.37% | 4 | 144 | 76.81% |
| ZS240510P00187500 | 2024-05-03 12:47PM EDT | 187.50 | 13.38 | 15.75 | 18.60 | 0.00 | - | 3 | 3 | 81.54% |
| ZS240510P00190000 | 2024-05-07 3:10PM EDT | 190.00 | 13.47 | 18.10 | 20.95 | 0.00 | - | 17 | 43 | 84.18% |
| ZS240510P00195000 | 2024-05-08 9:53AM EDT | 195.00 | 20.39 | 22.70 | 25.90 | +1.94 | +10.51% | 1 | 18 | 87.79% |
| ZS240510P00200000 | 2024-05-01 11:05AM EDT | 200.00 | 27.83 | 27.35 | 30.80 | 0.00 | - | 1 | 1 | 80.27% |
| ZS240510P00205000 | 2024-04-05 10:17AM EDT | 205.00 | 23.33 | 27.15 | 30.05 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240510P00210000 | 2024-05-08 3:13PM EDT | 210.00 | 41.45 | 37.05 | 40.75 | +5.95 | +16.76% | 1 | 1 | 186.87% |
© 2024 Yahoo. Todos os direitos reservados.