Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.753,65 -99,09 (-0,15%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00130000 | 2024-05-16 9:31AM EDT | 130.00 | 49.20 | 47.80 | 50.85 | 0.00 | - | 1 | 0 | 97.27% |
| ZS240531C00140000 | 2024-05-14 12:09PM EDT | 140.00 | 37.80 | 39.15 | 40.60 | 0.00 | - | 1 | 16 | 92.77% |
| ZS240531C00145000 | 2024-05-13 10:33AM EDT | 145.00 | 32.28 | 34.70 | 35.75 | 0.00 | - | 6 | 7 | 88.96% |
| ZS240531C00150000 | 2024-05-17 9:39AM EDT | 150.00 | 30.50 | 29.95 | 31.80 | -3.51 | -10.32% | 1 | 3 | 87.99% |
| ZS240531C00155000 | 2024-05-13 10:33AM EDT | 155.00 | 23.87 | 26.15 | 27.50 | 0.00 | - | 6 | 10 | 87.94% |
| ZS240531C00160000 | 2024-05-17 2:14PM EDT | 160.00 | 22.18 | 21.05 | 23.45 | -3.87 | -14.86% | 2 | 23 | 79.74% |
| ZS240531C00162500 | 2024-05-13 3:56PM EDT | 162.50 | 18.20 | 20.05 | 21.00 | +18.20 | - | 2 | 2 | 80.70% |
| ZS240531C00165000 | 2024-05-14 10:46AM EDT | 165.00 | 17.53 | 18.20 | 19.95 | 0.00 | - | 5 | 34 | 83.20% |
| ZS240531C00167500 | 2024-05-16 10:27AM EDT | 167.50 | 19.08 | 16.70 | 18.35 | +19.08 | - | - | 5 | 83.85% |
| ZS240531C00170000 | 2024-05-17 10:32AM EDT | 170.00 | 16.57 | 14.95 | 16.20 | -0.23 | -1.37% | 7 | 89 | 80.49% |
| ZS240531C00172500 | 2024-05-15 9:56AM EDT | 172.50 | 14.40 | 13.40 | 15.35 | +14.40 | - | 3 | 2 | 82.51% |
| ZS240531C00175000 | 2024-05-17 10:32AM EDT | 175.00 | 13.43 | 12.60 | 13.30 | +0.28 | +2.13% | 4 | 179 | 81.99% |
| ZS240531C00177500 | 2024-05-17 3:05PM EDT | 177.50 | 11.30 | 11.35 | 12.70 | +11.30 | - | 42 | 26 | 84.56% |
| ZS240531C00180000 | 2024-05-17 3:44PM EDT | 180.00 | 10.26 | 10.15 | 10.50 | -0.34 | -3.21% | 51 | 217 | 80.65% |
| ZS240531C00182500 | 2024-05-17 1:32PM EDT | 182.50 | 9.58 | 9.05 | 9.45 | +9.58 | -8.40% | 10 | 50 | 80.75% |
| ZS240531C00185000 | 2024-05-17 3:47PM EDT | 185.00 | 8.15 | 8.05 | 8.40 | -0.25 | -2.98% | 116 | 143 | 80.57% |
| ZS240531C00187500 | 2024-05-17 3:58PM EDT | 187.50 | 7.30 | 7.15 | 7.50 | +7.30 | - | 44 | 11 | 80.69% |
| ZS240531C00190000 | 2024-05-17 3:47PM EDT | 190.00 | 6.45 | 6.30 | 6.60 | -0.13 | -1.98% | 131 | 248 | 80.37% |
| ZS240531C00192500 | 2024-05-17 1:17PM EDT | 192.50 | 6.00 | 5.55 | 5.90 | +6.00 | - | 5 | 7 | 80.62% |
| ZS240531C00195000 | 2024-05-17 3:58PM EDT | 195.00 | 5.00 | 5.00 | 5.20 | -0.12 | -2.34% | 19 | 211 | 81.12% |
| ZS240531C00197500 | 2024-05-17 9:46AM EDT | 197.50 | 4.10 | 4.25 | 4.60 | +4.10 | -3.64% | 3 | 81 | 80.62% |
| ZS240531C00200000 | 2024-05-17 3:53PM EDT | 200.00 | 3.95 | 3.75 | 4.10 | -0.20 | -4.82% | 79 | 477 | 81.10% |
| ZS240531C00202500 | 2024-05-16 12:50PM EDT | 202.50 | 3.90 | 3.20 | 3.60 | +3.90 | - | - | 1 | 80.84% |
| ZS240531C00205000 | 2024-05-17 2:55PM EDT | 205.00 | 2.83 | 2.64 | 3.75 | -0.53 | -15.77% | 5 | 162 | 83.25% |
| ZS240531C00210000 | 2024-05-17 3:29PM EDT | 210.00 | 2.15 | 2.11 | 2.41 | -0.20 | -8.51% | 6 | 112 | 81.25% |
| ZS240531C00215000 | 2024-05-17 3:26PM EDT | 215.00 | 1.65 | 1.59 | 1.90 | -0.30 | -15.38% | 5 | 98 | 82.10% |
| ZS240531C00220000 | 2024-05-17 2:12PM EDT | 220.00 | 1.30 | 1.20 | 1.41 | -0.22 | -14.47% | 24 | 107 | 82.30% |
| ZS240531C00225000 | 2024-05-17 3:37PM EDT | 225.00 | 0.98 | 0.91 | 1.26 | -0.17 | -14.78% | 32 | 15 | 84.72% |
| ZS240531C00230000 | 2024-05-17 2:56PM EDT | 230.00 | 0.69 | 0.68 | 0.96 | -0.41 | -37.27% | 11 | 51 | 85.16% |
| ZS240531C00235000 | 2024-05-17 3:37PM EDT | 235.00 | 0.56 | 0.53 | 1.79 | -0.31 | -35.63% | 9 | 9 | 97.80% |
| ZS240531C00240000 | 2024-05-17 3:29PM EDT | 240.00 | 0.42 | 0.22 | 0.67 | -0.01 | -2.33% | 3 | 31 | 85.35% |
| ZS240531C00250000 | 2024-05-16 12:14PM EDT | 250.00 | 0.20 | 0.13 | 0.57 | 0.00 | - | 3 | 8 | 90.92% |
| ZS240531C00275000 | 2024-05-17 12:54PM EDT | 275.00 | 0.10 | 0.01 | 0.68 | 0.00 | - | 4 | 9 | 111.23% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00105000 | 2024-05-16 11:54AM EDT | 105.00 | 0.63 | 0.02 | 0.65 | 0.00 | - | 1 | 14 | 142.97% |
| ZS240531P00110000 | 2024-05-10 1:55PM EDT | 110.00 | 0.14 | 0.02 | 0.17 | 0.00 | - | 5 | 15 | 110.16% |
| ZS240531P00115000 | 2024-05-02 3:35PM EDT | 115.00 | 0.15 | 0.01 | 0.40 | 0.00 | - | - | 8 | 112.31% |
| ZS240531P00120000 | 2024-05-14 10:33AM EDT | 120.00 | 0.26 | 0.07 | 0.50 | 0.00 | - | 20 | 27 | 108.20% |
| ZS240531P00125000 | 2024-05-08 3:02PM EDT | 125.00 | 0.59 | 0.10 | 0.85 | 0.00 | - | 1 | 4 | 107.72% |
| ZS240531P00130000 | 2024-05-08 3:59PM EDT | 130.00 | 1.15 | 0.15 | 0.99 | 0.00 | - | 5 | 17 | 101.17% |
| ZS240531P00135000 | 2024-05-17 1:43PM EDT | 135.00 | 0.55 | 0.23 | 1.07 | +0.06 | +12.24% | 5 | 41 | 93.70% |
| ZS240531P00140000 | 2024-05-17 3:55PM EDT | 140.00 | 0.70 | 0.68 | 0.78 | +0.06 | +9.38% | 149 | 87 | 85.84% |
| ZS240531P00145000 | 2024-05-17 2:13PM EDT | 145.00 | 1.10 | 1.00 | 1.32 | -0.01 | -0.90% | 7 | 98 | 85.16% |
| ZS240531P00150000 | 2024-05-17 3:43PM EDT | 150.00 | 1.61 | 1.36 | 1.68 | +0.21 | +15.00% | 80 | 286 | 80.57% |
| ZS240531P00152500 | 2024-05-17 12:25PM EDT | 152.50 | 1.80 | 1.66 | 2.26 | +1.80 | - | 5 | 0 | 81.37% |
| ZS240531P00155000 | 2024-05-17 3:12PM EDT | 155.00 | 2.38 | 1.86 | 2.49 | +0.12 | +5.31% | 11 | 38 | 78.37% |
| ZS240531P00157500 | 2024-05-17 3:05PM EDT | 157.50 | 2.90 | 2.60 | 2.96 | +2.90 | +13.06% | 2 | 56 | 79.54% |
| ZS240531P00160000 | 2024-05-17 3:40PM EDT | 160.00 | 3.41 | 2.88 | 3.50 | +0.09 | +2.71% | 8 | 85 | 77.66% |
| ZS240531P00162500 | 2024-05-17 3:26PM EDT | 162.50 | 4.05 | 3.80 | 4.15 | +4.05 | - | 3 | 8 | 78.88% |
| ZS240531P00165000 | 2024-05-17 3:42PM EDT | 165.00 | 4.80 | 4.55 | 4.85 | +0.33 | +7.38% | 13 | 42 | 78.61% |
| ZS240531P00167500 | 2024-05-17 2:55PM EDT | 167.50 | 5.70 | 5.35 | 5.70 | +5.70 | - | 309 | 9 | 78.45% |
| ZS240531P00170000 | 2024-05-17 3:58PM EDT | 170.00 | 6.55 | 6.35 | 6.60 | +0.65 | +11.02% | 6 | 132 | 78.55% |
| ZS240531P00172500 | 2024-05-17 11:17AM EDT | 172.50 | 7.00 | 7.35 | 7.65 | +7.00 | +5.68% | 2 | 12 | 78.49% |
| ZS240531P00175000 | 2024-05-17 3:17PM EDT | 175.00 | 8.70 | 8.40 | 8.80 | +0.70 | +8.75% | 6 | 181 | 78.27% |
| ZS240531P00177500 | 2024-05-17 3:47PM EDT | 177.50 | 9.62 | 9.65 | 10.00 | +9.62 | - | 5 | 6 | 78.27% |
| ZS240531P00180000 | 2024-05-17 9:44AM EDT | 180.00 | 11.01 | 10.10 | 11.30 | +0.01 | +0.09% | 1 | 148 | 74.98% |
| ZS240531P00182500 | 2024-05-15 11:45AM EDT | 182.50 | 11.11 | 12.10 | 12.70 | +11.11 | - | 3 | 6 | 77.11% |
| ZS240531P00185000 | 2024-05-16 3:56PM EDT | 185.00 | 13.74 | 13.80 | 14.20 | 0.00 | - | 7 | 56 | 77.83% |
| ZS240531P00187500 | 2024-05-16 11:45AM EDT | 187.50 | 13.77 | 14.80 | 15.80 | +13.77 | +2.08% | 2 | 12 | 75.60% |
| ZS240531P00190000 | 2024-05-17 11:41AM EDT | 190.00 | 16.40 | 16.95 | 17.85 | +1.35 | +8.97% | 5 | 24 | 78.88% |
| ZS240531P00192500 | 2024-05-15 9:45AM EDT | 192.50 | 18.50 | 17.95 | 19.25 | +18.50 | - | - | 1 | 74.39% |
| ZS240531P00195000 | 2024-05-16 11:57AM EDT | 195.00 | 19.19 | 19.70 | 21.10 | 0.00 | - | 30 | 33 | 73.99% |
| ZS240531P00200000 | 2024-05-17 3:26PM EDT | 200.00 | 24.57 | 24.05 | 25.10 | -1.99 | -7.49% | 1 | 47 | 76.54% |
| ZS240531P00205000 | 2024-05-10 1:28PM EDT | 205.00 | 32.88 | 28.20 | 29.60 | 0.00 | - | 1 | 1 | 78.74% |
| ZS240531P00210000 | 2024-05-08 12:29PM EDT | 210.00 | 36.76 | 31.70 | 34.35 | 0.00 | - | 1 | 2 | 76.66% |
| ZS240531P00215000 | 2024-05-15 10:40AM EDT | 215.00 | 35.70 | 36.40 | 38.10 | +35.70 | - | - | 1 | 72.56% |
| ZS240531P00220000 | 2024-05-13 1:38PM EDT | 220.00 | 46.55 | 40.75 | 43.10 | 0.00 | - | 1 | 1 | 72.80% |
© 2024 Yahoo. Todos os direitos reservados.