Mercado fechará em 2 h 20 min
BOVESPA
122.809,54 -970,00 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.106,62 -78,33 (-0,14%) PETROLEO CRU
79,25 -0,58 (-0,73%) OURO
2.341,00 -15,50 (-0,66%) Bitcoin USD
67.512,25 -497,40 (-0,73%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:40PM EDT. Mercado aberto.
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321C00105000 | 2024-05-29 12:40PM EDT | 105.00 | 70.15 | 68.65 | 70.05 | +0.85 | +1.23% | 1 | 1 | 64.74% |
| ZS250321C00110000 | 2024-05-29 12:48PM EDT | 110.00 | 65.90 | 64.95 | 66.00 | -9.90 | -13.06% | 1 | 1 | 63.30% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 135.00 | 57.40 | 52.55 | 53.65 | 0.00 | - | - | 1 | 68.38% |
| ZS250321C00140000 | 2024-05-13 11:15AM EDT | 140.00 | 54.00 | 44.00 | 44.95 | 0.00 | - | 1 | 1 | 56.16% |
| ZS250321C00150000 | 2024-05-28 1:50PM EDT | 150.00 | 38.30 | 38.45 | 39.20 | 0.00 | - | 2 | 2 | 54.96% |
| ZS250321C00165000 | 2024-05-28 9:47AM EDT | 165.00 | 30.85 | 31.10 | 32.45 | 0.00 | - | 2 | 2 | 54.14% |
| ZS250321C00170000 | 2024-05-28 1:02PM EDT | 170.00 | 28.85 | 27.80 | 29.40 | 0.00 | - | 2 | 7 | 52.06% |
| ZS250321C00175000 | 2024-05-28 9:51AM EDT | 175.00 | 27.45 | 26.75 | 27.65 | 0.00 | - | 40 | 9 | 52.82% |
| ZS250321C00180000 | 2024-05-21 10:54AM EDT | 180.00 | 33.31 | 24.65 | 25.30 | 0.00 | - | 3 | 9 | 52.00% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 185.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| ZS250321C00190000 | 2024-05-20 12:34PM EDT | 190.00 | 30.40 | 20.95 | 21.75 | 0.00 | - | - | 3 | 51.21% |
| ZS250321C00195000 | 2024-05-28 11:21AM EDT | 195.00 | 21.00 | 19.15 | 19.95 | 0.00 | - | 5 | 7 | 50.58% |
| ZS250321C00200000 | 2024-05-21 11:06AM EDT | 200.00 | 25.50 | 17.95 | 18.65 | 0.00 | - | 2 | 21 | 50.72% |
| ZS250321C00210000 | 2024-05-28 2:51PM EDT | 210.00 | 14.72 | 15.15 | 15.80 | 0.00 | - | 1 | 5 | 50.56% |
| ZS250321C00220000 | 2024-05-08 2:28PM EDT | 220.00 | 18.55 | 12.80 | 13.40 | 0.00 | - | 2 | 3 | 49.99% |
| ZS250321C00230000 | 2024-05-21 9:30AM EDT | 230.00 | 16.21 | 10.80 | 11.90 | 0.00 | - | 1 | 7 | 50.58% |
| ZS250321C00240000 | 2024-05-29 12:24PM EDT | 240.00 | 10.00 | 7.55 | 9.70 | -6.44 | -39.17% | 1 | 2 | 49.32% |
| ZS250321C00250000 | 2024-05-28 3:39PM EDT | 250.00 | 7.75 | 7.40 | 8.15 | 0.00 | - | 1 | 14 | 48.84% |
| ZS250321C00260000 | 2024-05-28 2:26PM EDT | 260.00 | 6.55 | 6.55 | 7.10 | 0.00 | - | 1 | 17 | 49.03% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321P00085000 | 2024-05-28 2:57PM EDT | 85.00 | 2.17 | 0.46 | 2.32 | 0.00 | - | 1 | 1 | 54.38% |
| ZS250321P00090000 | 2024-05-24 9:50AM EDT | 90.00 | 2.37 | 2.51 | 2.72 | 0.00 | - | 1 | 4 | 52.08% |
| ZS250321P00095000 | 2024-05-28 2:57PM EDT | 95.00 | 3.21 | 3.15 | 3.35 | 0.00 | - | 1 | 3 | 51.32% |
| ZS250321P00100000 | 2024-05-28 3:07PM EDT | 100.00 | 4.00 | 3.75 | 4.10 | 0.00 | - | 1 | 1 | 50.35% |
| ZS250321P00110000 | 2024-04-24 10:01AM EDT | 110.00 | 5.25 | 4.80 | 5.15 | 0.00 | - | - | 9 | 47.14% |
| ZS250321P00115000 | 2024-05-20 9:54AM EDT | 115.00 | 5.45 | 6.45 | 6.80 | 0.00 | - | 2 | 8 | 48.38% |
| ZS250321P00120000 | 2024-04-29 11:58AM EDT | 120.00 | 7.15 | 6.65 | 8.00 | 0.00 | - | 1 | 12 | 47.74% |
| ZS250321P00130000 | 2024-05-23 2:07PM EDT | 130.00 | 10.00 | 10.35 | 10.70 | 0.00 | - | 100 | 212 | 46.28% |
| ZS250321P00135000 | 2024-05-01 3:00PM EDT | 135.00 | 11.11 | 11.95 | 12.35 | 0.00 | - | 1 | 4 | 45.78% |
| ZS250321P00140000 | 2024-05-15 1:12PM EDT | 140.00 | 10.93 | 13.60 | 14.60 | 0.00 | - | 300 | 303 | 46.21% |
| ZS250321P00150000 | 2024-05-29 11:34AM EDT | 150.00 | 17.10 | 17.10 | 17.90 | -1.14 | -6.25% | 1 | 1 | 43.81% |
| ZS250321P00160000 | 2024-04-25 2:20PM EDT | 160.00 | 20.10 | 18.05 | 20.25 | 0.00 | - | - | 2 | 38.90% |
| ZS250321P00165000 | 2024-05-28 9:37AM EDT | 165.00 | 24.90 | 24.50 | 24.90 | 0.00 | - | 1 | 2 | 42.12% |
| ZS250321P00175000 | 2024-05-16 9:42AM EDT | 175.00 | 24.30 | 29.85 | 30.45 | 0.00 | - | 1 | 15 | 41.26% |
| ZS250321P00180000 | 2024-05-17 10:36AM EDT | 180.00 | 27.35 | 32.75 | 35.20 | 0.00 | - | 10 | 11 | 43.80% |
| ZS250321P00200000 | 2024-05-21 3:51PM EDT | 200.00 | 39.99 | 45.70 | 48.10 | 0.00 | - | 1 | 116 | 41.50% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 240.00 | 68.25 | 76.70 | 77.90 | 0.00 | - | - | 1 | 32.70% |
| ZS250321P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.50 | 85.05 | 86.90 | 0.00 | - | - | 1 | 31.48% |
© 2024 Yahoo. Todos os direitos reservados.