Mercado abrirá em 30 mins
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,42 +0,59 (+0,74%) OURO
2.340,90 -15,60 (-0,66%) Bitcoin USD
67.793,31 -605,66 (-0,89%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115C00100000 | 2024-05-20 11:46AM EDT | 100.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS241115C00110000 | 2024-04-25 11:52AM EDT | 110.00 | 70.15 | 65.50 | 67.70 | 0.00 | - | - | 1 | 89.66% |
| ZS241115C00115000 | 2024-04-25 1:10PM EDT | 115.00 | 66.90 | 61.55 | 63.35 | 0.00 | - | 1 | 2 | 86.20% |
| ZS241115C00130000 | 2024-05-10 3:34PM EDT | 130.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ZS241115C00135000 | 2024-05-28 12:30PM EDT | 135.00 | 40.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZS241115C00140000 | 2024-04-29 10:35AM EDT | 140.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ZS241115C00145000 | 2024-04-30 12:22PM EDT | 145.00 | 43.69 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ZS241115C00150000 | 2024-05-24 2:59PM EDT | 150.00 | 35.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 155.00 | 40.35 | 32.05 | 34.50 | 0.00 | - | 1 | 7 | 65.88% |
| ZS241115C00160000 | 2024-05-01 10:12AM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZS241115C00165000 | 2024-05-28 3:01PM EDT | 165.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.20% |
| ZS241115C00170000 | 2024-05-28 11:43AM EDT | 170.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 61 | 63 | 1.56% |
| ZS241115C00175000 | 2024-05-28 11:02AM EDT | 175.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 26 | 169 | 1.56% |
| ZS241115C00180000 | 2024-05-28 9:36AM EDT | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 3.13% |
| ZS241115C00185000 | 2024-05-28 9:30AM EDT | 185.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 3.13% |
| ZS241115C00190000 | 2024-05-24 2:14PM EDT | 190.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 21 | 68 | 6.25% |
| ZS241115C00195000 | 2024-05-24 1:23PM EDT | 195.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 6.25% |
| ZS241115C00200000 | 2024-05-24 10:48AM EDT | 200.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 21 | 262 | 6.25% |
| ZS241115C00210000 | 2024-05-28 9:34AM EDT | 210.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 6.25% |
| ZS241115C00220000 | 2024-05-28 2:21PM EDT | 220.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 6.25% |
| ZS241115C00230000 | 2024-05-08 10:02AM EDT | 230.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ZS241115C00240000 | 2024-05-28 10:33AM EDT | 240.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ZS241115C00250000 | 2024-05-28 10:23AM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 12.50% |
| ZS241115C00260000 | 2024-05-28 11:54AM EDT | 260.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| ZS241115C00270000 | 2024-05-22 2:54PM EDT | 270.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 12.50% |
| ZS241115C00280000 | 2024-05-22 9:43AM EDT | 280.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ZS241115C00290000 | 2024-04-23 10:24AM EDT | 290.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115C00300000 | 2024-05-21 1:57PM EDT | 300.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115P00085000 | 2024-05-23 12:50PM EDT | 85.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZS241115P00090000 | 2024-05-28 10:37AM EDT | 90.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| ZS241115P00095000 | 2024-05-28 9:39AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| ZS241115P00100000 | 2024-05-15 3:17PM EDT | 100.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| ZS241115P00105000 | 2024-05-16 1:14PM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS241115P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| ZS241115P00115000 | 2024-04-25 1:07PM EDT | 115.00 | 3.38 | 2.55 | 2.84 | 0.00 | - | 1 | 3 | 46.35% |
| ZS241115P00120000 | 2024-05-15 12:11PM EDT | 120.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| ZS241115P00125000 | 2024-05-14 1:19PM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 6.25% |
| ZS241115P00130000 | 2024-05-28 1:44PM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| ZS241115P00135000 | 2024-05-28 3:27PM EDT | 135.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 99 | 6.25% |
| ZS241115P00140000 | 2024-05-24 3:04PM EDT | 140.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 6.25% |
| ZS241115P00145000 | 2024-05-28 9:42AM EDT | 145.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
| ZS241115P00150000 | 2024-05-28 3:16PM EDT | 150.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 3.13% |
| ZS241115P00155000 | 2024-05-22 3:16PM EDT | 155.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 1.56% |
| ZS241115P00160000 | 2024-05-28 11:44AM EDT | 160.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 0.78% |
| ZS241115P00165000 | 2024-05-15 2:46PM EDT | 165.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ZS241115P00170000 | 2024-05-20 3:53PM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 156 | 165 | 0.00% |
| ZS241115P00175000 | 2024-05-28 10:09AM EDT | 175.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| ZS241115P00180000 | 2024-05-16 12:01PM EDT | 180.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 0.00% |
| ZS241115P00185000 | 2024-05-28 2:36PM EDT | 185.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.00% |
| ZS241115P00190000 | 2024-05-16 11:35AM EDT | 190.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 0.00% |
| ZS241115P00195000 | 2024-05-28 3:10PM EDT | 195.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ZS241115P00200000 | 2024-05-28 2:52PM EDT | 200.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ZS241115P00210000 | 2024-05-28 9:40AM EDT | 210.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ZS241115P00220000 | 2024-04-29 1:50PM EDT | 220.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| ZS241115P00230000 | 2024-05-13 11:36AM EDT | 230.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZS241115P00240000 | 2024-05-24 2:09PM EDT | 240.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 250.00 | 75.10 | 70.70 | 71.90 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.