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
66.151,11 -847,67 (-1,27%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116C00075000 | 2024-05-17 12:38PM EDT | 75.00 | 114.75 | 111.60 | 115.95 | -1.25 | -1.08% | 6 | 8 | 73.24% |
| ZS260116C00080000 | 2024-04-16 2:16PM EDT | 80.00 | 106.93 | 108.20 | 110.35 | 0.00 | - | 1 | 17 | 70.07% |
| ZS260116C00085000 | 2024-05-16 2:30PM EDT | 85.00 | 107.50 | 104.60 | 106.45 | 0.00 | - | 2 | 12 | 68.93% |
| ZS260116C00090000 | 2024-04-22 10:16AM EDT | 90.00 | 93.18 | 100.85 | 102.70 | 0.00 | - | 1 | 13 | 67.67% |
| ZS260116C00095000 | 2024-04-19 3:24PM EDT | 95.00 | 88.75 | 96.25 | 99.20 | 0.00 | - | 1 | 3 | 65.69% |
| ZS260116C00100000 | 2024-05-09 9:31AM EDT | 100.00 | 87.13 | 93.45 | 95.95 | 0.00 | - | 1 | 56 | 65.79% |
| ZS260116C00105000 | 2024-04-01 11:36AM EDT | 105.00 | 102.16 | 85.05 | 87.25 | 0.00 | - | 2 | 2 | 54.96% |
| ZS260116C00110000 | 2024-05-15 11:08AM EDT | 110.00 | 89.00 | 86.60 | 88.90 | 0.00 | - | 2 | 22 | 63.74% |
| ZS260116C00115000 | 2024-05-15 1:27PM EDT | 115.00 | 88.19 | 83.20 | 84.70 | 0.00 | - | 1 | 7 | 62.04% |
| ZS260116C00120000 | 2024-03-20 3:58PM EDT | 120.00 | 98.35 | 71.90 | 74.00 | 0.00 | - | 2 | 12 | 50.14% |
| ZS260116C00125000 | 2024-04-30 3:11PM EDT | 125.00 | 73.47 | 76.70 | 78.05 | 0.00 | - | 1 | 13 | 60.20% |
| ZS260116C00130000 | 2024-05-01 3:47PM EDT | 130.00 | 71.95 | 73.60 | 74.80 | 0.00 | - | 1 | 37 | 59.33% |
| ZS260116C00135000 | 2024-05-07 9:39AM EDT | 135.00 | 69.00 | 70.60 | 72.20 | 0.00 | - | 1 | 11 | 58.92% |
| ZS260116C00140000 | 2024-05-07 3:10PM EDT | 140.00 | 68.00 | 67.25 | 69.10 | 0.00 | - | 1 | 25 | 57.82% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 145.00 | 64.35 | 63.60 | 66.25 | 0.00 | - | 1 | 13 | 56.63% |
| ZS260116C00150000 | 2024-05-17 1:08PM EDT | 150.00 | 63.65 | 61.30 | 64.05 | -2.55 | -3.85% | 2 | 93 | 56.69% |
| ZS260116C00155000 | 2024-04-29 10:40AM EDT | 155.00 | 61.85 | 59.20 | 60.95 | 0.00 | - | 1 | 12 | 56.19% |
| ZS260116C00160000 | 2024-05-08 1:12PM EDT | 160.00 | 54.00 | 55.80 | 58.15 | 0.00 | - | 1 | 34 | 54.99% |
| ZS260116C00165000 | 2024-05-08 3:18PM EDT | 165.00 | 49.75 | 54.45 | 55.85 | 0.00 | - | 1 | 17 | 55.28% |
| ZS260116C00170000 | 2024-05-17 2:05PM EDT | 170.00 | 53.15 | 52.10 | 53.20 | -1.35 | -2.48% | 8 | 134 | 54.66% |
| ZS260116C00175000 | 2024-05-17 3:32PM EDT | 175.00 | 50.50 | 49.80 | 51.20 | +2.42 | +5.03% | 5 | 36 | 54.37% |
| ZS260116C00180000 | 2024-05-17 9:52AM EDT | 180.00 | 48.92 | 47.40 | 48.65 | -1.62 | -3.21% | 1 | 119 | 53.64% |
| ZS260116C00185000 | 2024-05-15 2:03PM EDT | 185.00 | 48.65 | 45.55 | 46.50 | 0.00 | - | 1 | 90 | 53.38% |
| ZS260116C00190000 | 2024-05-15 10:06AM EDT | 190.00 | 45.85 | 43.55 | 44.55 | 0.00 | - | 8 | 187 | 53.07% |
| ZS260116C00195000 | 2024-05-15 3:44PM EDT | 195.00 | 44.75 | 41.30 | 42.45 | 0.00 | - | 2 | 104 | 52.46% |
| ZS260116C00200000 | 2024-05-17 11:48AM EDT | 200.00 | 41.00 | 39.70 | 40.65 | -1.85 | -4.32% | 100 | 309 | 52.32% |
| ZS260116C00210000 | 2024-05-15 11:55AM EDT | 210.00 | 38.80 | 36.15 | 37.15 | 0.00 | - | 9 | 150 | 51.69% |
| ZS260116C00220000 | 2024-05-16 10:57AM EDT | 220.00 | 35.00 | 32.95 | 34.60 | 0.00 | - | 1 | 305 | 51.51% |
| ZS260116C00230000 | 2024-05-16 3:42PM EDT | 230.00 | 31.20 | 29.90 | 31.75 | 0.00 | - | 1 | 127 | 51.02% |
| ZS260116C00240000 | 2024-05-14 3:52PM EDT | 240.00 | 27.40 | 27.10 | 28.70 | 0.00 | - | 1 | 411 | 50.32% |
| ZS260116C00250000 | 2024-05-17 11:48AM EDT | 250.00 | 25.50 | 24.45 | 25.65 | -1.11 | -4.17% | 3 | 283 | 50.14% |
| ZS260116C00260000 | 2024-05-06 11:45AM EDT | 260.00 | 23.30 | 22.30 | 23.35 | 0.00 | - | 10 | 277 | 49.71% |
| ZS260116C00270000 | 2024-05-06 10:23AM EDT | 270.00 | 21.48 | 19.60 | 21.20 | 0.00 | - | 48 | 81 | 49.26% |
| ZS260116C00280000 | 2024-05-15 3:37PM EDT | 280.00 | 19.85 | 18.35 | 19.40 | 0.00 | - | 1 | 135 | 49.03% |
| ZS260116C00290000 | 2024-05-15 3:28PM EDT | 290.00 | 18.67 | 16.55 | 17.65 | 0.00 | - | 2 | 119 | 48.68% |
| ZS260116C00300000 | 2024-05-16 2:57PM EDT | 300.00 | 16.68 | 14.55 | 16.10 | 0.00 | - | 3 | 103 | 48.42% |
| ZS260116C00310000 | 2024-05-07 1:21PM EDT | 310.00 | 15.05 | 13.65 | 14.60 | 0.00 | - | 1 | 132 | 48.06% |
| ZS260116C00320000 | 2024-05-02 1:41PM EDT | 320.00 | 12.68 | 11.90 | 13.50 | 0.00 | - | 3 | 63 | 48.07% |
| ZS260116C00330000 | 2024-05-06 10:23AM EDT | 330.00 | 12.66 | 11.35 | 12.30 | 0.00 | - | 24 | 108 | 47.82% |
| ZS260116C00340000 | 2024-05-15 3:43PM EDT | 340.00 | 12.45 | 10.30 | 11.30 | 0.00 | - | 1 | 231 | 47.71% |
| ZS260116C00350000 | 2024-05-14 3:54PM EDT | 350.00 | 10.60 | 9.30 | 10.40 | 0.00 | - | 1 | 141 | 47.63% |
| ZS260116C00360000 | 2024-05-07 9:56AM EDT | 360.00 | 9.25 | 8.45 | 9.55 | 0.00 | - | 1 | 595 | 47.51% |
| ZS260116C00370000 | 2024-05-03 9:58AM EDT | 370.00 | 8.51 | 7.65 | 8.65 | 0.00 | - | 1 | 657 | 47.21% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116P00075000 | 2024-05-15 1:34PM EDT | 75.00 | 3.25 | 2.25 | 4.70 | 0.00 | - | 4 | 31 | 52.15% |
| ZS260116P00080000 | 2024-03-05 11:08AM EDT | 80.00 | 3.85 | 3.70 | 4.15 | 0.00 | - | 5 | 13 | 50.49% |
| ZS260116P00085000 | 2024-03-22 3:53PM EDT | 85.00 | 4.50 | 5.50 | 5.95 | 0.00 | - | 10 | 39 | 53.06% |
| ZS260116P00090000 | 2024-05-15 1:35PM EDT | 90.00 | 5.40 | 3.35 | 5.75 | 0.00 | - | 2 | 129 | 49.79% |
| ZS260116P00095000 | 2024-03-05 12:32PM EDT | 95.00 | 6.20 | 5.80 | 7.05 | 0.00 | - | 8 | 59 | 50.04% |
| ZS260116P00100000 | 2024-05-16 2:54PM EDT | 100.00 | 7.40 | 7.00 | 7.65 | 0.00 | - | 1 | 40 | 48.31% |
| ZS260116P00105000 | 2024-04-16 9:43AM EDT | 105.00 | 9.66 | 7.90 | 8.75 | 0.00 | - | 4 | 71 | 47.66% |
| ZS260116P00110000 | 2024-05-15 3:35PM EDT | 110.00 | 9.50 | 9.30 | 9.90 | 0.00 | - | 5 | 116 | 46.95% |
| ZS260116P00115000 | 2024-04-15 3:11PM EDT | 115.00 | 12.00 | 10.40 | 11.65 | 0.00 | - | 100 | 113 | 47.21% |
| ZS260116P00120000 | 2024-04-22 2:36PM EDT | 120.00 | 13.50 | 11.90 | 12.60 | 0.00 | - | 1 | 39 | 45.83% |
| ZS260116P00125000 | 2024-05-09 10:34AM EDT | 125.00 | 15.10 | 13.35 | 14.90 | 0.00 | - | 6 | 23 | 46.60% |
| ZS260116P00130000 | 2024-05-09 10:46AM EDT | 130.00 | 16.90 | 14.90 | 17.10 | 0.00 | - | 300 | 431 | 46.93% |
| ZS260116P00135000 | 2024-05-14 2:50PM EDT | 135.00 | 17.70 | 16.55 | 17.50 | 0.00 | - | 101 | 388 | 44.42% |
| ZS260116P00140000 | 2024-05-07 1:21PM EDT | 140.00 | 19.27 | 18.30 | 19.10 | 0.00 | - | 1 | 15 | 43.64% |
| ZS260116P00145000 | 2024-05-09 12:13PM EDT | 145.00 | 22.64 | 20.15 | 21.25 | 0.00 | - | 10 | 12 | 43.49% |
| ZS260116P00150000 | 2024-05-09 12:07PM EDT | 150.00 | 24.75 | 22.10 | 23.35 | 0.00 | - | 1 | 45 | 43.14% |
| ZS260116P00155000 | 2024-05-09 12:10PM EDT | 155.00 | 26.90 | 24.20 | 25.55 | 0.00 | - | 1 | 24 | 42.79% |
| ZS260116P00160000 | 2024-05-17 11:48AM EDT | 160.00 | 26.50 | 25.45 | 27.60 | -1.50 | -5.36% | 100 | 129 | 42.13% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 165.00 | 31.41 | 28.30 | 29.30 | 0.00 | - | 1 | 376 | 40.96% |
| ZS260116P00170000 | 2024-05-09 10:07AM EDT | 170.00 | 33.65 | 30.90 | 31.90 | 0.00 | - | 1 | 37 | 40.75% |
| ZS260116P00175000 | 2024-05-15 10:39AM EDT | 175.00 | 33.50 | 33.35 | 34.20 | 0.00 | - | 1 | 54 | 40.09% |
| ZS260116P00180000 | 2024-05-15 1:27PM EDT | 180.00 | 35.69 | 35.85 | 37.60 | 0.00 | - | 1 | 32 | 40.56% |
| ZS260116P00185000 | 2024-05-09 12:12PM EDT | 185.00 | 42.25 | 38.50 | 39.70 | 0.00 | - | 10 | 170 | 39.46% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 190.00 | 43.15 | 40.30 | 42.60 | 0.00 | - | 11 | 143 | 39.16% |
| ZS260116P00195000 | 2024-05-09 12:11PM EDT | 195.00 | 48.10 | 44.10 | 45.80 | 0.00 | - | 1 | 230 | 39.08% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 200.00 | 53.07 | 46.00 | 48.85 | 0.00 | - | 1 | 250 | 38.74% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 210.00 | 54.35 | 52.15 | 54.90 | 0.00 | - | 20 | 101 | 37.71% |
| ZS260116P00220000 | 2024-05-07 12:38PM EDT | 220.00 | 61.35 | 58.55 | 61.95 | 0.00 | - | 10 | 94 | 37.41% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 230.00 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 34.36% |
| ZS260116P00240000 | 2024-05-17 2:59PM EDT | 240.00 | 74.85 | 73.75 | 75.55 | -4.40 | -5.55% | 10 | 67 | 35.15% |
| ZS260116P00250000 | 2024-04-30 10:03AM EDT | 250.00 | 84.10 | 81.25 | 83.25 | 0.00 | - | 1 | 121 | 34.52% |
| ZS260116P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 78.11 | 84.75 | 86.50 | 0.00 | - | 2 | 39 | 27.03% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 270.00 | 101.45 | 94.80 | 98.75 | 0.00 | - | 1 | 11 | 32.22% |
| ZS260116P00280000 | 2024-02-21 2:26PM EDT | 280.00 | 87.00 | 95.35 | 97.80 | 0.00 | - | 1 | 6 | 0.00% |
| ZS260116P00290000 | 2024-03-15 1:34PM EDT | 290.00 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 27.65% |
| ZS260116P00300000 | 2024-05-17 3:05PM EDT | 300.00 | 124.32 | 121.60 | 125.35 | +2.32 | +1.90% | 25 | 9 | 31.06% |
| ZS260116P00330000 | 2024-04-19 3:25PM EDT | 330.00 | 161.65 | 149.60 | 153.95 | 0.00 | - | 5 | 8 | 31.64% |
| ZS260116P00350000 | 2024-04-12 10:10AM EDT | 350.00 | 166.61 | 173.00 | 178.00 | 0.00 | - | 5 | 0 | 42.10% |
| ZS260116P00360000 | 2024-03-18 12:50PM EDT | 360.00 | 167.29 | 184.50 | 189.50 | 0.00 | - | 1 | 0 | 45.74% |
| ZS260116P00370000 | 2024-03-01 3:55PM EDT | 370.00 | 155.68 | 175.50 | 179.95 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.