Mercado abrirá em 7 h 19 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
77,96 -0,42 (-0,54%) OURO
2.329,30 +5,10 (+0,22%) Bitcoin USD
62.689,14 -635,07 (-1,00%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00145000 | 2023-11-24 11:35AM EDT | 2024-05-17 | 56.85 | 81.00 | 82.35 | 0.00 | - | 14 | 36 | 637.01% |
| ZS240524C00145000 | 2024-04-26 12:07PM EDT | 2024-05-24 | 34.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZS240531C00145000 | 2024-04-15 3:07PM EDT | 2024-05-31 | 32.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240607C00145000 | 2024-05-02 11:52AM EDT | 2024-06-07 | 32.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS240621C00145000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 37.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240719C00145000 | 2024-03-08 3:25PM EDT | 2024-07-19 | 61.30 | 42.90 | 44.55 | 0.00 | - | 4 | 77 | 86.33% |
| ZS240816C00145000 | 2024-05-02 1:41PM EDT | 2024-08-16 | 36.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240920C00145000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 35.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS241115C00145000 | 2024-04-30 12:22PM EDT | 2024-11-15 | 43.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS241220C00145000 | 2024-04-23 3:53PM EDT | 2024-12-20 | 48.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250117C00145000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS250417C00145000 | 2024-03-08 3:45PM EDT | 2025-04-17 | 75.90 | 59.25 | 60.50 | 0.00 | - | 1 | 26 | 68.78% |
| ZS250620C00145000 | 2024-04-01 11:56AM EDT | 2025-06-20 | 68.00 | 56.10 | 57.10 | 0.00 | - | - | 5 | 57.82% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 2026-01-16 | 64.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00145000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240517P00145000 | 2024-05-07 10:03AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS240524P00145000 | 2024-05-07 9:55AM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240531P00145000 | 2024-05-07 12:19PM EDT | 2024-05-31 | 1.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ZS240607P00145000 | 2024-05-07 1:05PM EDT | 2024-06-07 | 1.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ZS240614P00145000 | 2024-05-03 10:28AM EDT | 2024-06-14 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240621P00145000 | 2024-05-07 2:59PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240719P00145000 | 2024-05-01 12:40PM EDT | 2024-07-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240816P00145000 | 2024-05-06 2:05PM EDT | 2024-08-16 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240920P00145000 | 2024-04-30 2:26PM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS241115P00145000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241220P00145000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS250117P00145000 | 2024-05-06 11:06AM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS250417P00145000 | 2024-05-02 11:22AM EDT | 2025-04-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250620P00145000 | 2024-04-30 12:32PM EDT | 2025-06-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS260116P00145000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 21.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.