Mercado abrirá em 19 mins
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 0,00 (0,00%) PETROLEO CRU
77,33 -1,05 (-1,34%) OURO
2.325,20 +1,00 (+0,04%) Bitcoin USD
62.182,95 -1.430,54 (-2,25%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00135000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 40.13 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ZS240621C00135000 | 2024-03-13 3:41PM EDT | 2024-06-21 | 70.15 | 48.95 | 50.00 | 0.00 | - | 1 | 44 | 104.77% |
| ZS240719C00135000 | 2024-04-19 12:04PM EDT | 2024-07-19 | 39.95 | 0.00 | 0.00 | 0.00 | - | 12 | 96 | 0.00% |
| ZS240816C00135000 | 2024-03-08 3:25PM EDT | 2024-08-16 | 71.10 | 53.65 | 54.35 | 0.00 | - | 8 | 8 | 87.61% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 2024-09-20 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ZS241220C00135000 | 2024-04-25 1:34PM EDT | 2024-12-20 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZS250117C00135000 | 2024-04-22 3:28PM EDT | 2025-01-17 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 0.00% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 2025-03-21 | 57.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS250417C00135000 | 2024-03-04 1:41PM EDT | 2025-04-17 | 96.40 | 68.45 | 70.20 | 0.00 | - | 8 | 10 | 77.17% |
| ZS260116C00135000 | 2024-05-07 9:39AM EDT | 2026-01-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00135000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,009 | 25.00% |
| ZS240524P00135000 | 2024-04-08 2:15PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240531P00135000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 25.00% |
| ZS240607P00135000 | 2024-05-03 10:14AM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| ZS240614P00135000 | 2024-05-02 11:13AM EDT | 2024-06-14 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| ZS240621P00135000 | 2024-05-07 1:33PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 12.50% |
| ZS240719P00135000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| ZS240816P00135000 | 2024-04-23 1:59PM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 12.50% |
| ZS240920P00135000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 28 | 62 | 12.50% |
| ZS241115P00135000 | 2024-05-06 11:38AM EDT | 2024-11-15 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| ZS241220P00135000 | 2024-04-10 1:16PM EDT | 2024-12-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 202 | 203 | 6.25% |
| ZS250117P00135000 | 2024-05-02 10:47AM EDT | 2025-01-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 9 | 372 | 6.25% |
| ZS250321P00135000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| ZS250417P00135000 | 2024-04-05 3:37PM EDT | 2025-04-17 | 11.15 | 11.65 | 12.80 | 0.00 | - | 7 | 11 | 48.82% |
| ZS250620P00135000 | 2024-05-06 1:59PM EDT | 2025-06-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 13 | 1,520 | 6.25% |
| ZS260116P00135000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.