Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
68.051,48 +427,47 (+0,63%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:160.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607C00160000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 9.00 | 9.90 | 12.10 | +0.95 | +11.80% | 113 | 150 | 51.07% |
| ZS240614C00160000 | 2024-05-31 12:07PM EDT | 2024-06-14 | 8.22 | 10.70 | 12.75 | -0.75 | -8.36% | 9 | 39 | 53.25% |
| ZS240621C00160000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 12.90 | 12.40 | 13.35 | +4.04 | +45.60% | 88 | 391 | 47.52% |
| ZS240628C00160000 | 2024-05-31 1:45PM EDT | 2024-06-28 | 12.49 | 11.75 | 15.80 | +1.54 | +14.06% | 17 | 27 | 56.18% |
| ZS240705C00160000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 14.30 | 12.80 | 16.35 | +3.30 | +30.00% | 3 | 6 | 53.02% |
| ZS240719C00160000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 14.40 | 15.70 | 16.10 | +3.28 | +29.50% | 132 | 103 | 43.49% |
| ZS240816C00160000 | 2024-05-31 2:34PM EDT | 2024-08-16 | 17.15 | 17.40 | 19.55 | +2.77 | +19.26% | 5 | 26 | 46.75% |
| ZS240920C00160000 | 2024-05-31 3:07PM EDT | 2024-09-20 | 23.64 | 22.45 | 24.60 | +6.59 | +38.65% | 6 | 131 | 50.06% |
| ZS241115C00160000 | 2024-05-31 3:36PM EDT | 2024-11-15 | 25.35 | 25.85 | 27.40 | -0.65 | -2.50% | 7 | 6 | 49.80% |
| ZS241220C00160000 | 2024-05-31 9:50AM EDT | 2024-12-20 | 34.31 | 28.65 | 30.90 | +8.86 | +34.81% | 1 | 12 | 50.28% |
| ZS250117C00160000 | 2024-05-31 11:41AM EDT | 2025-01-17 | 29.40 | 30.75 | 33.25 | +3.90 | +15.29% | 14 | 154 | 51.51% |
| ZS250321C00160000 | 2024-05-31 10:45AM EDT | 2025-03-21 | 35.00 | 35.35 | 36.95 | +4.60 | +15.13% | 1 | 2 | 52.92% |
| ZS250417C00160000 | 2024-05-28 12:29PM EDT | 2025-04-17 | 35.00 | 35.60 | 39.35 | 0.00 | - | 1 | 23 | 52.87% |
| ZS250620C00160000 | 2024-05-31 12:45PM EDT | 2025-06-20 | 38.59 | 40.10 | 41.65 | +4.18 | +12.15% | 8 | 46 | 53.51% |
| ZS260116C00160000 | 2024-05-31 9:47AM EDT | 2026-01-16 | 47.86 | 48.80 | 50.60 | +1.16 | +2.48% | 2 | 34 | 54.11% |
| ZS260618C00160000 | 2024-05-31 1:49PM EDT | 2026-06-18 | 55.00 | 54.50 | 57.75 | +8.00 | +17.02% | 23 | 62 | 55.59% |
| ZS261218C00160000 | 2024-05-31 9:42AM EDT | 2026-12-18 | 66.77 | 60.25 | 63.35 | +12.32 | +22.63% | 2 | 3 | 55.74% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240607P00160000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.98 | 0.89 | 1.15 | -11.03 | -91.84% | 493 | 131 | 50.68% |
| ZS240614P00160000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 1.82 | 1.69 | 2.19 | -8.73 | -82.75% | 36 | 107 | 47.34% |
| ZS240621P00160000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 2.35 | 2.25 | 2.88 | -10.60 | -81.85% | 114 | 810 | 43.64% |
| ZS240628P00160000 | 2024-05-31 2:59PM EDT | 2024-06-28 | 3.40 | 2.94 | 4.30 | -8.47 | -71.36% | 19 | 22 | 46.70% |
| ZS240705P00160000 | 2024-05-31 3:52PM EDT | 2024-07-05 | 3.75 | 3.35 | 4.25 | -9.40 | -71.48% | 10 | 13 | 41.35% |
| ZS240712P00160000 | 2024-05-31 12:02PM EDT | 2024-07-12 | 6.04 | 3.90 | 4.55 | -5.91 | -49.46% | 1 | 4 | 39.17% |
| ZS240719P00160000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 4.55 | 4.60 | 4.85 | -9.25 | -67.03% | 237 | 476 | 37.60% |
| ZS240816P00160000 | 2024-05-31 1:48PM EDT | 2024-08-16 | 7.45 | 6.60 | 7.30 | -7.22 | -49.22% | 47 | 325 | 38.71% |
| ZS240920P00160000 | 2024-05-31 3:28PM EDT | 2024-09-20 | 11.63 | 10.80 | 11.95 | -6.37 | -35.39% | 20 | 512 | 45.47% |
| ZS241115P00160000 | 2024-05-31 1:18PM EDT | 2024-11-15 | 14.50 | 13.15 | 14.25 | -5.28 | -26.69% | 2 | 45 | 42.42% |
| ZS241220P00160000 | 2024-05-31 10:41AM EDT | 2024-12-20 | 16.46 | 14.80 | 16.50 | -5.54 | -25.18% | 2 | 49 | 43.32% |
| ZS250117P00160000 | 2024-05-31 9:42AM EDT | 2025-01-17 | 14.77 | 16.65 | 18.05 | -8.63 | -36.88% | 3 | 844 | 43.66% |
| ZS250321P00160000 | 2024-05-31 2:15PM EDT | 2025-03-21 | 20.50 | 19.20 | 20.15 | +0.40 | +1.99% | 1 | 2 | 42.35% |
| ZS250417P00160000 | 2024-05-28 10:09AM EDT | 2025-04-17 | 23.35 | 20.00 | 21.25 | 0.00 | - | 1 | 91 | 42.37% |
| ZS250620P00160000 | 2024-05-29 2:55PM EDT | 2025-06-20 | 25.45 | 22.55 | 23.35 | 0.00 | - | 17 | 42 | 41.90% |
| ZS260116P00160000 | 2024-05-31 3:53PM EDT | 2026-01-16 | 28.30 | 27.35 | 28.60 | -1.70 | -5.67% | 5 | 232 | 40.18% |
| ZS260618P00160000 | 2024-05-31 2:29PM EDT | 2026-06-18 | 32.25 | 30.00 | 32.75 | -3.60 | -10.04% | 10 | 20 | 40.44% |
| ZS261218P00160000 | 2024-05-28 2:33PM EDT | 2026-12-18 | 37.00 | 33.60 | 35.55 | 0.00 | - | 1 | 1 | 39.05% |
© 2024 Yahoo. Todos os direitos reservados.