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
66.780,95 -184,42 (-0,28%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719C00045000 | 2024-02-21 10:40AM EDT | 45.00 | 167.67 | 148.80 | 152.60 | 0.00 | - | 5 | 24 | 443.58% |
| ZS240719C00050000 | 2024-02-05 10:30AM EDT | 50.00 | 185.30 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ZS240719C00055000 | 2023-11-28 10:36AM EDT | 55.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ZS240719C00060000 | 2023-09-19 9:42AM EDT | 60.00 | 98.02 | 118.10 | 121.20 | 0.00 | - | 1 | 56 | 144.78% |
| ZS240719C00065000 | 2023-10-20 9:36AM EDT | 65.00 | 104.85 | 124.35 | 126.25 | 0.00 | - | 1 | 5 | 276.61% |
| ZS240719C00070000 | 2023-11-13 11:48AM EDT | 70.00 | 110.28 | 143.15 | 144.45 | 0.00 | - | 1 | 54 | 470.07% |
| ZS240719C00075000 | 2023-07-17 1:22PM EDT | 75.00 | 84.80 | 72.30 | 73.20 | 0.00 | - | 1 | 20 | 0.00% |
| ZS240719C00080000 | 2024-01-05 12:38PM EDT | 80.00 | 133.09 | 164.45 | 168.00 | 0.00 | - | 2 | 45 | 780.18% |
| ZS240719C00085000 | 2023-09-05 2:20PM EDT | 85.00 | 83.90 | 74.90 | 75.95 | 0.00 | - | 2 | 7 | 0.00% |
| ZS240719C00090000 | 2023-08-21 10:36AM EDT | 90.00 | 63.45 | 73.45 | 74.40 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240719C00095000 | 2024-01-10 4:43PM EDT | 95.00 | 132.60 | 160.80 | 164.00 | 0.00 | - | 1 | 42 | 738.40% |
| ZS240719C00100000 | 2024-04-15 9:56AM EDT | 100.00 | 82.55 | 79.10 | 82.85 | 0.00 | - | 1 | 16 | 102.08% |
| ZS240719C00105000 | 2024-02-26 3:28PM EDT | 105.00 | 140.15 | 88.85 | 92.65 | 0.00 | - | 1 | 18 | 200.18% |
| ZS240719C00110000 | 2024-02-05 2:29PM EDT | 110.00 | 122.13 | 95.15 | 97.90 | 0.00 | - | 6 | 197 | 248.36% |
| ZS240719C00115000 | 2024-02-05 2:29PM EDT | 115.00 | 117.43 | 90.25 | 93.20 | 0.00 | - | 6 | 28 | 235.56% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 120.00 | 52.76 | 59.50 | 61.75 | 0.00 | - | 13 | 183 | 71.78% |
| ZS240719C00125000 | 2024-05-14 11:54AM EDT | 125.00 | 53.70 | 54.65 | 57.30 | 0.00 | - | 6 | 30 | 69.19% |
| ZS240719C00130000 | 2024-04-26 3:56PM EDT | 130.00 | 50.90 | 50.55 | 52.75 | 0.00 | - | 1 | 106 | 68.69% |
| ZS240719C00135000 | 2024-04-19 12:04PM EDT | 135.00 | 39.95 | 45.30 | 47.25 | 0.00 | - | 12 | 96 | 59.84% |
| ZS240719C00140000 | 2024-05-15 2:03PM EDT | 140.00 | 46.12 | 41.95 | 43.30 | 0.00 | - | 1 | 137 | 62.84% |
| ZS240719C00145000 | 2024-05-15 12:00PM EDT | 145.00 | 41.15 | 37.65 | 39.90 | 0.00 | - | 5 | 97 | 62.92% |
| ZS240719C00150000 | 2024-05-15 3:55PM EDT | 150.00 | 36.37 | 33.00 | 34.85 | 0.00 | - | 6 | 83 | 57.14% |
| ZS240719C00155000 | 2024-04-29 11:38AM EDT | 155.00 | 31.40 | 29.90 | 30.75 | 0.00 | - | 1 | 38 | 56.96% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 160.00 | 25.90 | 26.25 | 27.80 | 0.00 | - | 6 | 30 | 57.04% |
| ZS240719C00165000 | 2024-05-13 12:54PM EDT | 165.00 | 20.75 | 22.35 | 24.45 | 0.00 | - | 8 | 88 | 54.95% |
| ZS240719C00170000 | 2024-05-16 10:43AM EDT | 170.00 | 21.45 | 19.60 | 21.40 | 0.00 | - | 10 | 123 | 54.77% |
| ZS240719C00175000 | 2024-05-17 3:43PM EDT | 175.00 | 17.20 | 16.90 | 18.55 | -1.30 | -7.03% | 40 | 409 | 54.14% |
| ZS240719C00180000 | 2024-05-17 3:55PM EDT | 180.00 | 15.05 | 14.80 | 15.05 | -0.95 | -5.94% | 14 | 553 | 52.60% |
| ZS240719C00185000 | 2024-05-17 3:55PM EDT | 185.00 | 12.80 | 12.55 | 12.80 | -0.55 | -4.12% | 23 | 470 | 52.09% |
| ZS240719C00190000 | 2024-05-17 2:34PM EDT | 190.00 | 10.35 | 10.60 | 10.85 | -1.45 | -12.29% | 6 | 251 | 51.78% |
| ZS240719C00195000 | 2024-05-17 2:45PM EDT | 195.00 | 8.70 | 8.60 | 9.45 | -0.80 | -8.42% | 15 | 138 | 51.53% |
| ZS240719C00200000 | 2024-05-17 2:32PM EDT | 200.00 | 7.18 | 7.35 | 8.15 | -1.02 | -12.44% | 38 | 459 | 52.06% |
| ZS240719C00210000 | 2024-05-17 3:39PM EDT | 210.00 | 5.08 | 5.00 | 6.05 | -0.91 | -15.19% | 95 | 1,239 | 52.35% |
| ZS240719C00220000 | 2024-05-17 3:49PM EDT | 220.00 | 3.58 | 3.35 | 4.55 | -0.42 | -10.50% | 18 | 392 | 52.91% |
| ZS240719C00230000 | 2024-05-17 1:32PM EDT | 230.00 | 2.40 | 2.21 | 2.61 | -0.28 | -10.45% | 12 | 262 | 51.05% |
| ZS240719C00240000 | 2024-05-17 2:26PM EDT | 240.00 | 1.51 | 1.48 | 1.63 | -0.33 | -17.93% | 5 | 211 | 50.68% |
| ZS240719C00250000 | 2024-05-17 1:51PM EDT | 250.00 | 1.10 | 0.99 | 1.12 | -0.14 | -11.29% | 3 | 235 | 51.10% |
| ZS240719C00260000 | 2024-05-16 12:43PM EDT | 260.00 | 0.80 | 0.48 | 0.96 | 0.00 | - | 1 | 197 | 51.56% |
| ZS240719C00270000 | 2024-04-25 9:48AM EDT | 270.00 | 0.53 | 0.36 | 0.67 | 0.00 | - | 1 | 122 | 52.44% |
| ZS240719C00280000 | 2024-05-03 10:29AM EDT | 280.00 | 0.46 | 0.13 | 0.53 | 0.00 | - | 11 | 192 | 52.34% |
| ZS240719C00290000 | 2024-05-03 10:29AM EDT | 290.00 | 0.33 | 0.08 | 0.43 | 0.00 | - | 11 | 250 | 53.66% |
| ZS240719C00300000 | 2024-05-02 12:14PM EDT | 300.00 | 0.32 | 0.04 | 0.36 | 0.00 | - | 1 | 245 | 54.93% |
| ZS240719C00310000 | 2024-05-03 3:45PM EDT | 310.00 | 0.22 | 0.00 | 0.33 | 0.00 | - | 2 | 19 | 56.45% |
| ZS240719C00320000 | 2024-05-03 3:47PM EDT | 320.00 | 0.21 | 0.01 | 0.50 | 0.00 | - | 2 | 51 | 62.55% |
| ZS240719C00330000 | 2024-04-09 11:59AM EDT | 330.00 | 0.22 | 0.00 | 1.32 | 0.00 | - | 1 | 35 | 74.93% |
| ZS240719C00340000 | 2024-03-19 9:44AM EDT | 340.00 | 0.51 | 0.02 | 0.50 | 0.00 | - | 1 | 41 | 68.12% |
| ZS240719C00350000 | 2024-04-11 2:22PM EDT | 350.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 70.31% |
| ZS240719C00360000 | 2024-03-04 12:22PM EDT | 360.00 | 1.25 | 0.01 | 0.45 | 0.00 | - | 2 | 26 | 71.97% |
| ZS240719C00370000 | 2024-03-28 3:08PM EDT | 370.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 148 | 75.10% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719P00045000 | 2024-03-04 10:58AM EDT | 45.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 36 | 145.12% |
| ZS240719P00050000 | 2024-04-23 3:10PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 115.63% |
| ZS240719P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 62 | 122.46% |
| ZS240719P00060000 | 2023-12-26 2:36PM EDT | 60.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 117.19% |
| ZS240719P00065000 | 2024-02-06 1:34PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 96.09% |
| ZS240719P00070000 | 2023-11-29 3:08PM EDT | 70.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 2 | 18 | 121.24% |
| ZS240719P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 440 | 97.56% |
| ZS240719P00080000 | 2024-04-16 10:03AM EDT | 80.00 | 0.30 | 0.01 | 1.77 | 0.00 | - | 10 | 385 | 112.01% |
| ZS240719P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 534 | 108.40% |
| ZS240719P00090000 | 2024-04-19 3:00PM EDT | 90.00 | 0.26 | 0.01 | 2.04 | 0.00 | - | 10 | 105 | 100.07% |
| ZS240719P00095000 | 2024-05-15 2:17PM EDT | 95.00 | 0.15 | 0.06 | 0.20 | 0.00 | - | 70 | 83 | 66.70% |
| ZS240719P00100000 | 2024-05-14 3:43PM EDT | 100.00 | 0.34 | 0.09 | 0.43 | 0.00 | - | 10 | 229 | 68.07% |
| ZS240719P00105000 | 2024-05-14 11:54AM EDT | 105.00 | 0.32 | 0.12 | 0.50 | 0.00 | - | 7 | 51 | 64.70% |
| ZS240719P00110000 | 2024-05-16 9:30AM EDT | 110.00 | 0.38 | 0.17 | 0.60 | 0.00 | - | 1 | 157 | 61.82% |
| ZS240719P00115000 | 2024-05-14 3:41PM EDT | 115.00 | 0.71 | 0.30 | 0.74 | 0.00 | - | 2 | 299 | 59.96% |
| ZS240719P00120000 | 2024-05-09 11:41AM EDT | 120.00 | 1.00 | 0.47 | 0.88 | 0.00 | - | 10 | 141 | 57.81% |
| ZS240719P00125000 | 2024-05-14 3:35PM EDT | 125.00 | 1.16 | 0.69 | 1.00 | 0.00 | - | 4 | 812 | 55.35% |
| ZS240719P00130000 | 2024-05-17 2:20PM EDT | 130.00 | 1.28 | 1.22 | 1.43 | +0.09 | +7.56% | 1 | 56 | 55.91% |
| ZS240719P00135000 | 2024-05-16 2:05PM EDT | 135.00 | 1.58 | 1.66 | 1.81 | 0.00 | - | 3 | 119 | 54.38% |
| ZS240719P00140000 | 2024-05-15 1:16PM EDT | 140.00 | 2.11 | 2.00 | 2.39 | 0.00 | - | 1 | 427 | 52.49% |
| ZS240719P00145000 | 2024-05-17 2:20PM EDT | 145.00 | 3.03 | 2.92 | 3.15 | +0.18 | +6.32% | 3 | 242 | 52.34% |
| ZS240719P00150000 | 2024-05-17 2:19PM EDT | 150.00 | 3.95 | 3.85 | 4.05 | +0.35 | +9.72% | 15 | 327 | 51.47% |
| ZS240719P00155000 | 2024-05-17 2:26PM EDT | 155.00 | 5.15 | 4.75 | 5.15 | +0.54 | +11.71% | 25 | 246 | 50.09% |
| ZS240719P00160000 | 2024-05-17 10:19AM EDT | 160.00 | 6.27 | 6.25 | 6.55 | +0.59 | +10.39% | 5 | 395 | 50.43% |
| ZS240719P00165000 | 2024-05-17 12:41PM EDT | 165.00 | 8.20 | 7.95 | 8.10 | +0.69 | +9.19% | 59 | 737 | 49.46% |
| ZS240719P00170000 | 2024-05-17 2:18PM EDT | 170.00 | 10.07 | 9.70 | 10.10 | +0.77 | +8.28% | 2 | 379 | 49.23% |
| ZS240719P00175000 | 2024-05-17 2:41PM EDT | 175.00 | 12.29 | 12.00 | 12.30 | +0.89 | +7.81% | 26 | 356 | 48.72% |
| ZS240719P00180000 | 2024-05-17 12:45PM EDT | 180.00 | 14.85 | 14.45 | 14.70 | +1.15 | +8.39% | 21 | 599 | 47.96% |
| ZS240719P00185000 | 2024-05-17 2:44PM EDT | 185.00 | 17.70 | 17.20 | 17.50 | +1.20 | +7.27% | 3 | 298 | 47.62% |
| ZS240719P00190000 | 2024-05-17 12:04PM EDT | 190.00 | 19.90 | 20.20 | 20.60 | +0.35 | +1.79% | 3 | 263 | 47.41% |
| ZS240719P00195000 | 2024-05-17 12:08PM EDT | 195.00 | 23.10 | 22.50 | 24.00 | +0.91 | +4.10% | 1 | 121 | 47.38% |
| ZS240719P00200000 | 2024-05-16 12:19PM EDT | 200.00 | 26.63 | 26.90 | 28.40 | +0.48 | +1.84% | 1 | 186 | 50.25% |
| ZS240719P00210000 | 2024-05-17 9:30AM EDT | 210.00 | 33.93 | 34.15 | 35.45 | -0.57 | -1.65% | 1 | 412 | 47.16% |
| ZS240719P00220000 | 2024-05-15 12:00PM EDT | 220.00 | 41.07 | 42.75 | 43.85 | 0.00 | - | 5 | 287 | 46.55% |
| ZS240719P00230000 | 2024-05-16 10:52AM EDT | 230.00 | 50.84 | 50.95 | 52.95 | 0.00 | - | 1 | 272 | 47.17% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 240.00 | 71.67 | 60.65 | 62.65 | 0.00 | - | 4 | 94 | 50.35% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 250.00 | 76.30 | 70.10 | 73.00 | 0.00 | - | 1 | 1 | 58.18% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 260.00 | 86.70 | 79.55 | 82.80 | 0.00 | - | 69 | 0 | 61.35% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 270.00 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240719P00280000 | 2024-02-28 1:04PM EDT | 280.00 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 0.00% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 290.00 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240719P00310000 | 2024-01-11 2:46PM EDT | 310.00 | 84.55 | 63.15 | 65.85 | 0.00 | - | - | 1 | 0.00% |
| ZS240719P00320000 | 2024-02-02 1:53PM EDT | 320.00 | 81.00 | 100.00 | 103.90 | 0.00 | - | 5 | 7 | 0.00% |
| ZS240719P00330000 | 2024-01-02 10:30AM EDT | 330.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00350000 | 2024-02-21 10:30AM EDT | 350.00 | 142.60 | 153.00 | 157.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.