Mercado fechará em 4 h 16 min
BOVESPA
122.953,37 -826,17 (-0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.500,67 -684,28 (-1,24%) PETROLEO CRU
79,41 -0,42 (-0,53%) OURO
2.337,80 -18,70 (-0,79%) Bitcoin USD
67.361,09 -913,92 (-1,34%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:44AM EDT. Mercado aberto.
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00140000 | 2024-05-28 12:10PM EDT | 140.00 | 27.05 | 27.55 | 28.50 | 0.00 | - | 3 | 4 | 97.71% |
| ZS240607C00145000 | 2024-05-17 1:11PM EDT | 145.00 | 37.18 | 22.85 | 24.20 | 0.00 | - | 1 | 3 | 91.09% |
| ZS240607C00150000 | 2024-05-28 9:39AM EDT | 150.00 | 18.33 | 19.40 | 20.00 | 0.00 | - | 1 | 2 | 90.94% |
| ZS240607C00155000 | 2024-05-28 10:36AM EDT | 155.00 | 16.30 | 15.95 | 16.35 | 0.00 | - | 23 | 60 | 89.89% |
| ZS240607C00160000 | 2024-05-29 10:51AM EDT | 160.00 | 12.47 | 12.80 | 13.70 | -0.13 | -1.03% | 2 | 29 | 91.47% |
| ZS240607C00162500 | 2024-05-28 10:55AM EDT | 162.50 | 12.05 | 11.40 | 11.70 | 0.00 | - | 36 | 34 | 88.42% |
| ZS240607C00165000 | 2024-05-29 10:50AM EDT | 165.00 | 9.85 | 10.15 | 10.45 | +0.30 | +3.14% | 27 | 58 | 88.67% |
| ZS240607C00167500 | 2024-05-29 9:52AM EDT | 167.50 | 8.99 | 8.95 | 9.25 | +0.69 | +8.31% | 4 | 120 | 88.45% |
| ZS240607C00170000 | 2024-05-29 11:14AM EDT | 170.00 | 7.85 | 7.90 | 8.05 | +0.39 | +5.23% | 17 | 176 | 87.99% |
| ZS240607C00172500 | 2024-05-29 9:34AM EDT | 172.50 | 6.90 | 6.55 | 7.15 | +0.60 | +9.52% | 5 | 173 | 86.60% |
| ZS240607C00175000 | 2024-05-29 10:15AM EDT | 175.00 | 6.13 | 6.00 | 6.20 | +0.53 | +9.46% | 60 | 131 | 87.82% |
| ZS240607C00177500 | 2024-05-28 2:01PM EDT | 177.50 | 5.30 | 5.25 | 5.45 | +0.30 | +6.00% | 1 | 89 | 88.23% |
| ZS240607C00180000 | 2024-05-29 10:13AM EDT | 180.00 | 4.70 | 4.50 | 4.70 | +0.20 | +4.44% | 7 | 366 | 87.83% |
| ZS240607C00182500 | 2024-05-28 2:21PM EDT | 182.50 | 3.65 | 3.90 | 4.05 | 0.00 | - | 33 | 116 | 87.88% |
| ZS240607C00185000 | 2024-05-29 11:22AM EDT | 185.00 | 3.50 | 3.35 | 3.55 | +0.38 | +12.18% | 16 | 147 | 88.24% |
| ZS240607C00187500 | 2024-05-28 12:39PM EDT | 187.50 | 2.85 | 2.82 | 3.05 | 0.00 | - | 12 | 42 | 87.96% |
| ZS240607C00190000 | 2024-05-29 10:22AM EDT | 190.00 | 2.44 | 2.47 | 2.61 | +0.24 | +10.91% | 12 | 108 | 88.43% |
| ZS240607C00192500 | 2024-05-29 11:09AM EDT | 192.50 | 2.09 | 2.05 | 2.30 | +0.03 | +1.46% | 1 | 15 | 88.60% |
| ZS240607C00195000 | 2024-05-29 11:20AM EDT | 195.00 | 1.80 | 1.81 | 1.97 | +0.10 | +5.88% | 28 | 218 | 89.28% |
| ZS240607C00197500 | 2024-05-28 2:58PM EDT | 197.50 | 1.36 | 1.53 | 1.70 | 0.00 | - | 12 | 49 | 89.50% |
| ZS240607C00200000 | 2024-05-29 11:04AM EDT | 200.00 | 1.34 | 1.30 | 1.44 | +0.06 | +4.69% | 10 | 105 | 89.60% |
| ZS240607C00202500 | 2024-05-28 3:06PM EDT | 202.50 | 1.15 | 1.13 | 1.27 | +0.09 | +8.49% | 1 | 438 | 90.50% |
| ZS240607C00205000 | 2024-05-29 9:30AM EDT | 205.00 | 0.73 | 0.94 | 1.05 | -0.27 | -27.00% | 1 | 58 | 90.16% |
| ZS240607C00207500 | 2024-05-29 11:07AM EDT | 207.50 | 0.80 | 0.81 | 0.92 | -0.52 | -39.39% | 6 | 1 | 90.92% |
| ZS240607C00210000 | 2024-05-24 1:58PM EDT | 210.00 | 1.20 | 0.71 | 0.80 | 0.00 | - | 2 | 178 | 91.70% |
| ZS240607C00215000 | 2024-05-28 1:18PM EDT | 215.00 | 0.50 | 0.51 | 0.59 | 0.00 | - | 44 | 91 | 92.43% |
| ZS240607C00220000 | 2024-05-28 1:14PM EDT | 220.00 | 0.64 | 0.10 | 0.69 | 0.00 | - | 1 | 30 | 92.92% |
| ZS240607C00225000 | 2024-05-24 12:40PM EDT | 225.00 | 0.48 | 0.09 | 0.58 | 0.00 | - | 2 | 6 | 96.09% |
| ZS240607C00230000 | 2024-05-23 2:31PM EDT | 230.00 | 0.45 | 0.01 | 0.50 | 0.00 | - | 5 | 11 | 97.27% |
| ZS240607C00235000 | 2024-05-28 12:46PM EDT | 235.00 | 0.18 | 0.01 | 0.44 | 0.00 | - | 8 | 9 | 100.68% |
| ZS240607C00240000 | 2024-05-07 1:46PM EDT | 240.00 | 0.90 | 0.01 | 0.39 | 0.00 | - | 1 | 2 | 103.91% |
| ZS240607C00245000 | 2024-05-17 2:21PM EDT | 245.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 1 | 2 | 107.52% |
| ZS240607C00250000 | 2024-05-23 2:17PM EDT | 250.00 | 0.19 | 0.01 | 0.35 | 0.00 | - | 1 | 2 | 111.72% |
| ZS240607C00255000 | 2024-05-20 2:02PM EDT | 255.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 129.49% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00105000 | 2024-05-24 9:30AM EDT | 105.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 20 | 20 | 111.33% |
| ZS240607P00110000 | 2024-05-28 11:58AM EDT | 110.00 | 0.20 | 0.03 | 0.34 | 0.00 | - | 1 | 1 | 120.12% |
| ZS240607P00115000 | 2024-05-28 3:12PM EDT | 115.00 | 0.17 | 0.01 | 0.38 | 0.00 | - | 3 | 3 | 109.57% |
| ZS240607P00120000 | 2024-05-28 1:44PM EDT | 120.00 | 0.28 | 0.07 | 0.45 | 0.00 | - | 1 | 21 | 103.13% |
| ZS240607P00125000 | 2024-05-28 2:49PM EDT | 125.00 | 0.49 | 0.16 | 0.58 | 0.00 | - | 45 | 46 | 97.95% |
| ZS240607P00130000 | 2024-05-29 11:09AM EDT | 130.00 | 0.51 | 0.31 | 0.57 | -0.24 | -32.00% | 68 | 82 | 89.55% |
| ZS240607P00135000 | 2024-05-29 9:42AM EDT | 135.00 | 1.08 | 0.68 | 0.80 | -0.07 | -6.09% | 1 | 20 | 87.70% |
| ZS240607P00140000 | 2024-05-28 2:46PM EDT | 140.00 | 1.90 | 1.11 | 1.30 | 0.00 | - | 14 | 46 | 86.04% |
| ZS240607P00145000 | 2024-05-28 3:58PM EDT | 145.00 | 2.12 | 1.86 | 2.16 | -0.61 | -22.34% | 6 | 109 | 86.35% |
| ZS240607P00148000 | 2024-05-28 10:07AM EDT | 148.00 | 2.67 | 2.49 | 2.64 | -0.91 | -25.42% | 3 | 39 | 85.38% |
| ZS240607P00149000 | 2024-05-28 12:55PM EDT | 149.00 | 3.63 | 2.67 | 2.89 | 0.00 | - | 50 | 84 | 85.13% |
| ZS240607P00150000 | 2024-05-29 11:08AM EDT | 150.00 | 3.15 | 2.92 | 3.10 | -0.88 | -21.84% | 10 | 65 | 84.91% |
| ZS240607P00152500 | 2024-05-29 10:56AM EDT | 152.50 | 3.85 | 3.60 | 3.85 | -0.95 | -19.79% | 26 | 28 | 85.25% |
| ZS240607P00155000 | 2024-05-29 11:07AM EDT | 155.00 | 4.60 | 4.35 | 4.55 | -1.05 | -18.58% | 14 | 153 | 84.57% |
| ZS240607P00157500 | 2024-05-29 11:08AM EDT | 157.50 | 5.55 | 5.25 | 5.45 | -1.03 | -15.65% | 10 | 20 | 84.69% |
| ZS240607P00160000 | 2024-05-29 11:08AM EDT | 160.00 | 6.50 | 6.25 | 6.50 | -1.25 | -16.13% | 10 | 83 | 84.96% |
| ZS240607P00162500 | 2024-05-29 11:14AM EDT | 162.50 | 7.65 | 7.30 | 7.55 | -1.18 | -13.36% | 5 | 51 | 84.45% |
| ZS240607P00165000 | 2024-05-29 11:06AM EDT | 165.00 | 8.85 | 8.55 | 8.80 | -1.45 | -14.08% | 58 | 137 | 84.78% |
| ZS240607P00167500 | 2024-05-29 11:08AM EDT | 167.50 | 10.15 | 9.80 | 10.15 | -1.10 | -9.78% | 17 | 54 | 84.57% |
| ZS240607P00170000 | 2024-05-29 11:08AM EDT | 170.00 | 11.60 | 11.20 | 11.50 | -1.55 | -11.79% | 1 | 122 | 84.11% |
| ZS240607P00172500 | 2024-05-29 9:57AM EDT | 172.50 | 13.73 | 12.75 | 13.10 | +0.93 | +7.27% | 1 | 54 | 84.52% |
| ZS240607P00175000 | 2024-05-29 9:42AM EDT | 175.00 | 15.53 | 14.15 | 14.65 | -1.32 | -7.83% | 18 | 43 | 83.07% |
| ZS240607P00177500 | 2024-05-29 10:11AM EDT | 177.50 | 16.55 | 16.10 | 16.45 | -2.13 | -11.40% | 5 | 19 | 84.56% |
| ZS240607P00180000 | 2024-05-28 11:56AM EDT | 180.00 | 17.97 | 17.85 | 18.65 | 0.00 | - | 11 | 71 | 86.30% |
| ZS240607P00182500 | 2024-05-24 11:27AM EDT | 182.50 | 15.57 | 19.60 | 20.45 | 0.00 | - | 5 | 6 | 85.18% |
| ZS240607P00185000 | 2024-05-28 12:02PM EDT | 185.00 | 21.70 | 21.60 | 22.20 | -0.47 | -2.12% | 3 | 21 | 84.23% |
| ZS240607P00190000 | 2024-05-28 10:56AM EDT | 190.00 | 27.20 | 25.65 | 26.25 | 0.00 | - | 6 | 21 | 83.25% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 195.00 | 22.90 | 30.25 | 31.05 | 0.00 | - | 1 | 2 | 88.67% |
| ZS240607P00200000 | 2024-05-28 9:47AM EDT | 200.00 | 36.85 | 34.25 | 35.05 | 0.00 | - | 3 | 2 | 79.15% |
| ZS240607P00202500 | 2024-05-22 9:47AM EDT | 202.50 | 30.54 | 36.55 | 37.90 | 0.00 | - | - | 20 | 84.77% |
| ZS240607P00205000 | 2024-05-13 1:38PM EDT | 205.00 | 33.14 | 38.25 | 40.05 | 0.00 | - | 1 | 1 | 72.17% |
| ZS240607P00210000 | 2024-05-10 1:28PM EDT | 210.00 | 37.50 | 43.35 | 44.80 | 0.00 | - | - | 1 | 75.39% |
© 2024 Yahoo. Todos os direitos reservados.