Mercado abrirá em 6 h 16 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,91 -0,47 (-0,60%) OURO
2.323,30 -0,90 (-0,04%) Bitcoin USD
62.451,27 -1.159,42 (-1,82%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00140000 | 2024-04-29 1:59PM EDT | 2024-05-17 | 39.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240524C00140000 | 2024-04-26 12:07PM EDT | 2024-05-24 | 39.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZS240531C00140000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 40.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240621C00140000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719C00140000 | 2024-05-06 10:31AM EDT | 2024-07-19 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816C00140000 | 2024-04-16 1:29PM EDT | 2024-08-16 | 42.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZS241115C00140000 | 2024-04-29 10:35AM EDT | 2024-11-15 | 51.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS241220C00140000 | 2024-04-25 1:33PM EDT | 2024-12-20 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117C00140000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00140000 | 2024-03-07 11:49AM EDT | 2025-04-17 | 80.75 | 62.40 | 63.25 | 0.00 | - | 1 | 30 | 69.65% |
| ZS260116C00140000 | 2024-05-07 3:10PM EDT | 2026-01-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00140000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ZS240517P00140000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240524P00140000 | 2024-05-07 1:03PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240531P00140000 | 2024-05-07 2:19PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240607P00140000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS240621P00140000 | 2024-05-07 12:58PM EDT | 2024-06-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ZS240719P00140000 | 2024-04-29 10:42AM EDT | 2024-07-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816P00140000 | 2024-05-03 2:15PM EDT | 2024-08-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 12.50% |
| ZS240920P00140000 | 2024-04-26 9:55AM EDT | 2024-09-20 | 5.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZS241115P00140000 | 2024-05-02 12:03PM EDT | 2024-11-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241220P00140000 | 2024-05-02 12:11PM EDT | 2024-12-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250117P00140000 | 2024-05-07 11:56AM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS250321P00140000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS250417P00140000 | 2024-04-25 1:12PM EDT | 2025-04-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 2025-06-20 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 45.23% |
| ZS260116P00140000 | 2024-05-07 1:21PM EDT | 2026-01-16 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.