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 -0,06 (-0,07%) OURO
2.419,80 +2,40 (+0,10%) Bitcoin USD
66.374,81 -490,67 (-0,73%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240614C00150000 | 2024-05-17 10:18AM EDT | 150.00 | 32.20 | 30.85 | 33.70 | +32.20 | - | 5 | 2 | 73.63% |
| ZS240614C00160000 | 2024-05-17 9:43AM EDT | 160.00 | 23.99 | 22.90 | 24.35 | +3.46 | +16.85% | 6 | 0 | 64.83% |
| ZS240614C00165000 | 2024-05-03 1:14PM EDT | 165.00 | 19.31 | 20.05 | 22.35 | 0.00 | - | 2 | 0 | 70.48% |
| ZS240614C00170000 | 2024-05-08 12:49PM EDT | 170.00 | 15.60 | 16.60 | 18.90 | 0.00 | - | - | 2 | 67.93% |
| ZS240614C00175000 | 2024-05-15 1:34PM EDT | 175.00 | 17.50 | 14.10 | 16.10 | 0.00 | - | 4 | 5 | 68.23% |
| ZS240614C00180000 | 2024-05-16 2:31PM EDT | 180.00 | 12.80 | 11.80 | 13.20 | 0.00 | - | 17 | 42 | 67.18% |
| ZS240614C00185000 | 2024-05-16 1:22PM EDT | 185.00 | 10.85 | 9.65 | 11.55 | 0.00 | - | 3 | 7 | 68.23% |
| ZS240614C00190000 | 2024-05-17 3:11PM EDT | 190.00 | 7.82 | 7.85 | 8.25 | -1.13 | -12.63% | 2 | 200 | 64.36% |
| ZS240614C00195000 | 2024-05-14 11:28AM EDT | 195.00 | 6.15 | 6.25 | 6.70 | 0.00 | - | 1 | 216 | 64.11% |
| ZS240614C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 5.15 | 4.95 | 5.35 | -0.39 | -7.04% | 22 | 20 | 63.86% |
| ZS240614C00205000 | 2024-05-16 3:39PM EDT | 205.00 | 4.44 | 3.75 | 4.30 | 0.00 | - | 1 | 43 | 63.40% |
| ZS240614C00210000 | 2024-05-17 2:21PM EDT | 210.00 | 3.15 | 2.79 | 3.40 | -0.80 | -20.25% | 1 | 7 | 62.89% |
| ZS240614C00215000 | 2024-05-15 11:42AM EDT | 215.00 | 3.10 | 2.35 | 2.76 | +3.10 | - | 1 | 2 | 64.11% |
| ZS240614C00220000 | 2024-05-09 11:09AM EDT | 220.00 | 1.75 | 1.53 | 2.69 | 0.00 | - | 1 | 1 | 65.26% |
| ZS240614C00225000 | 2024-05-03 11:45AM EDT | 225.00 | 1.55 | 0.44 | 1.82 | 0.00 | - | 1 | 1 | 59.35% |
| ZS240614C00230000 | 2024-05-10 3:02PM EDT | 230.00 | 1.11 | 0.82 | 1.37 | 0.00 | - | - | 4 | 63.01% |
| ZS240614C00235000 | 2024-05-16 1:10PM EDT | 235.00 | 1.11 | 0.75 | 1.31 | +1.11 | - | - | 3 | 66.06% |
| ZS240614C00240000 | 2024-05-17 1:41PM EDT | 240.00 | 0.86 | 0.62 | 0.89 | -0.01 | -1.15% | 2 | 3 | 65.43% |
Opções de vendapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240614P00130000 | 2024-05-10 12:11PM EDT | 130.00 | 1.10 | 0.25 | 0.85 | 0.00 | - | 20 | 25 | 69.73% |
| ZS240614P00135000 | 2024-05-10 10:13AM EDT | 135.00 | 1.46 | 0.58 | 0.99 | 0.00 | - | 3 | 14 | 67.72% |
| ZS240614P00140000 | 2024-05-15 10:50AM EDT | 140.00 | 1.05 | 1.06 | 2.18 | 0.00 | - | 1 | 15 | 72.78% |
| ZS240614P00145000 | 2024-05-16 2:55PM EDT | 145.00 | 1.56 | 1.37 | 1.99 | 0.00 | - | 3 | 7 | 65.52% |
| ZS240614P00150000 | 2024-05-16 3:47PM EDT | 150.00 | 2.32 | 2.11 | 2.54 | 0.00 | - | 8 | 11 | 64.04% |
| ZS240614P00155000 | 2024-05-16 3:32PM EDT | 155.00 | 3.12 | 2.05 | 4.55 | 0.00 | - | 9 | 12 | 63.70% |
| ZS240614P00160000 | 2024-05-17 2:14PM EDT | 160.00 | 4.50 | 3.65 | 4.60 | +0.27 | +6.38% | 1 | 48 | 60.50% |
| ZS240614P00165000 | 2024-05-16 10:03AM EDT | 165.00 | 5.51 | 5.75 | 6.15 | 0.00 | - | 1 | 5 | 62.21% |
| ZS240614P00170000 | 2024-05-16 10:03AM EDT | 170.00 | 7.19 | 7.00 | 8.10 | 0.00 | - | 1 | 12 | 60.52% |
| ZS240614P00175000 | 2024-05-17 2:45PM EDT | 175.00 | 10.27 | 9.75 | 10.20 | +0.57 | +5.88% | 3 | 8 | 61.57% |
| ZS240614P00180000 | 2024-05-09 10:33AM EDT | 180.00 | 15.84 | 11.80 | 12.90 | 0.00 | - | 6 | 7 | 60.54% |
| ZS240614P00185000 | 2024-05-15 12:39PM EDT | 185.00 | 13.67 | 14.20 | 16.30 | 0.00 | - | 1 | 7 | 60.51% |
| ZS240614P00190000 | 2024-05-09 3:33PM EDT | 190.00 | 23.88 | 17.70 | 19.70 | 0.00 | - | 10 | 11 | 61.76% |
| ZS240614P00200000 | 2024-05-03 10:49AM EDT | 200.00 | 30.32 | 24.60 | 26.85 | 0.00 | - | 4 | 4 | 60.43% |
© 2024 Yahoo. Todos os direitos reservados.