Mercado fechará em 1 h 4 min
BOVESPA
129.343,50 +133,02 (+0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.111,97 +3,65 (+0,01%) PETROLEO CRU
79,16 +0,78 (+1,00%) OURO
2.319,80 -4,40 (-0,19%) Bitcoin USD
62.475,00 -637,63 (-1,01%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:56PM EDT. Mercado aberto.
Preço de exercício:130.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00130000 | 2024-04-29 10:35AM EDT | 2024-05-17 | 50.27 | 42.35 | 45.85 | 0.00 | - | 4 | 22 | 108.84% |
| ZS240531C00130000 | 2024-04-26 1:05PM EDT | 2024-05-31 | 50.45 | 42.95 | 46.70 | 0.00 | - | 1 | 1 | 84.03% |
| ZS240621C00130000 | 2024-04-23 2:37PM EDT | 2024-06-21 | 50.30 | 45.30 | 46.65 | 0.00 | - | 1 | 186 | 73.02% |
| ZS240719C00130000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 50.90 | 46.60 | 48.15 | 0.00 | - | 1 | 106 | 66.42% |
| ZS240816C00130000 | 2024-03-08 3:48PM EDT | 2024-08-16 | 76.15 | 57.55 | 58.80 | 0.00 | - | 5 | 5 | 101.83% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 2024-09-20 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 339.78% |
| ZS241115C00130000 | 2024-03-15 1:09PM EDT | 2024-11-15 | 74.50 | 60.05 | 61.90 | 0.00 | - | - | 5 | 81.50% |
| ZS241220C00130000 | 2024-04-25 1:42PM EDT | 2024-12-20 | 57.60 | 55.35 | 56.20 | 0.00 | - | 2 | 2 | 61.76% |
| ZS250117C00130000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 60.17 | 56.45 | 57.55 | 0.00 | - | 1 | 275 | 61.25% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 2025-04-17 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 84.20% |
| ZS250620C00130000 | 2024-04-30 9:32AM EDT | 2025-06-20 | 66.80 | 63.10 | 64.35 | 0.00 | - | - | 1 | 60.90% |
| ZS260116C00130000 | 2024-05-01 3:47PM EDT | 2026-01-16 | 71.95 | 69.15 | 71.95 | 0.00 | - | 1 | 37 | 59.63% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00130000 | 2024-05-08 9:51AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.08 | -0.06 | -60.00% | 2 | 851 | 71.88% |
| ZS240524P00130000 | 2024-04-19 12:27PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 70.31% |
| ZS240531P00130000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 0.50 | 0.25 | 2.63 | 0.00 | - | 2 | 12 | 85.45% |
| ZS240607P00130000 | 2024-05-07 10:34AM EDT | 2024-06-07 | 0.61 | 0.71 | 1.42 | 0.00 | - | 1 | 9 | 69.68% |
| ZS240614P00130000 | 2024-05-03 2:32PM EDT | 2024-06-14 | 1.00 | 0.91 | 1.76 | 0.00 | - | 5 | 5 | 66.60% |
| ZS240621P00130000 | 2024-05-08 1:09PM EDT | 2024-06-21 | 1.31 | 1.23 | 1.32 | +0.25 | +23.58% | 4 | 226 | 60.47% |
| ZS240719P00130000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 1.89 | 1.90 | 2.09 | 0.00 | - | 4 | 56 | 53.60% |
| ZS240816P00130000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 2.26 | 2.71 | 3.00 | 0.00 | - | 2 | 121 | 50.83% |
| ZS240920P00130000 | 2024-04-18 12:16PM EDT | 2024-09-20 | 4.50 | 4.25 | 4.70 | 0.00 | - | 7 | 19 | 51.17% |
| ZS241115P00130000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 5.85 | 5.95 | 6.25 | 0.00 | - | 34 | 41 | 49.09% |
| ZS241220P00130000 | 2024-04-26 11:05AM EDT | 2024-12-20 | 6.90 | 7.45 | 7.95 | 0.00 | - | 10 | 162 | 50.07% |
| ZS250117P00130000 | 2024-05-07 1:42PM EDT | 2025-01-17 | 7.55 | 8.20 | 8.40 | 0.00 | - | 11 | 1,547 | 48.43% |
| ZS250321P00130000 | 2024-04-25 3:10PM EDT | 2025-03-21 | 10.08 | 10.05 | 10.35 | 0.00 | - | - | 15 | 47.86% |
| ZS250417P00130000 | 2024-05-08 12:57PM EDT | 2025-04-17 | 10.85 | 10.55 | 11.15 | -0.05 | -0.46% | 1 | 42 | 47.68% |
| ZS250620P00130000 | 2024-04-16 11:58AM EDT | 2025-06-20 | 12.45 | 12.45 | 12.70 | 0.00 | - | 1 | 6 | 46.80% |
| ZS260116P00130000 | 2024-04-30 3:31PM EDT | 2026-01-16 | 17.40 | 16.25 | 17.00 | 0.00 | - | 1 | 131 | 44.65% |
© 2024 Yahoo. Todos os direitos reservados.