Mercado fechará em 3 h 14 min
BOVESPA
129.231,23 +20,75 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.090,15 -18,17 (-0,03%) PETROLEO CRU
78,84 +0,46 (+0,59%) OURO
2.325,70 +1,50 (+0,06%) Bitcoin USD
62.287,60 -1.295,26 (-2,04%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:44PM EDT. Mercado aberto.
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 2024-05-10 | 21.45 | 24.00 | 25.00 | 0.00 | - | 2 | 11 | 113.77% |
| ZS240517C00150000 | 2024-05-06 1:02PM EDT | 2024-05-17 | 27.16 | 24.45 | 25.60 | 0.00 | - | 2 | 53 | 74.02% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 2024-05-24 | 24.41 | 24.20 | 27.05 | 0.00 | - | 14 | 16 | 64.94% |
| ZS240531C00150000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 31.50 | 27.10 | 27.75 | 0.00 | - | 1 | 1 | 71.37% |
| ZS240621C00150000 | 2024-05-07 1:14PM EDT | 2024-06-21 | 33.00 | 29.20 | 29.65 | 0.00 | - | 1 | 176 | 63.72% |
| ZS240719C00150000 | 2024-04-23 11:16AM EDT | 2024-07-19 | 34.15 | 29.70 | 31.55 | 0.00 | - | 2 | 82 | 55.15% |
| ZS240816C00150000 | 2024-05-08 12:01PM EDT | 2024-08-16 | 33.76 | 33.25 | 33.60 | -3.52 | -9.44% | 1 | 41 | 56.56% |
| ZS240920C00150000 | 2024-05-07 12:55PM EDT | 2024-09-20 | 36.85 | 34.95 | 37.50 | -3.15 | -7.88% | 4 | 5 | 56.76% |
| ZS241220C00150000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 37.75 | 41.70 | 43.20 | 0.00 | - | - | 3 | 57.33% |
| ZS250117C00150000 | 2024-05-06 1:43PM EDT | 2025-01-17 | 46.00 | 43.75 | 44.50 | 0.00 | - | 1 | 324 | 57.45% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 2025-04-17 | 47.30 | 48.30 | 49.20 | 0.00 | - | 5 | 18 | 57.35% |
| ZS250620C00150000 | 2024-04-22 10:59AM EDT | 2025-06-20 | 47.00 | 51.50 | 52.35 | 0.00 | - | 1 | 1,028 | 57.68% |
| ZS260116C00150000 | 2024-05-07 10:50AM EDT | 2026-01-16 | 61.00 | 59.00 | 60.90 | 0.00 | - | 6 | 94 | 57.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00150000 | 2024-05-07 3:30PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.13 | 0.00 | - | 90 | 119 | 76.37% |
| ZS240517P00150000 | 2024-05-08 12:04PM EDT | 2024-05-17 | 0.30 | 0.28 | 0.35 | +0.02 | +7.14% | 41 | 1,132 | 54.79% |
| ZS240524P00150000 | 2024-05-08 11:17AM EDT | 2024-05-24 | 0.74 | 0.64 | 0.94 | +0.11 | +17.46% | 33 | 103 | 51.98% |
| ZS240531P00150000 | 2024-05-08 11:16AM EDT | 2024-05-31 | 2.63 | 2.52 | 2.77 | +0.61 | +30.20% | 19 | 151 | 63.99% |
| ZS240607P00150000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 2.83 | 3.15 | 4.00 | 0.00 | - | 20 | 27 | 63.43% |
| ZS240621P00150000 | 2024-05-07 3:02PM EDT | 2024-06-21 | 3.60 | 4.15 | 4.35 | 0.00 | - | 29 | 618 | 56.69% |
| ZS240719P00150000 | 2024-05-03 9:54AM EDT | 2024-07-19 | 4.95 | 5.45 | 5.75 | 0.00 | - | 11 | 299 | 50.52% |
| ZS240816P00150000 | 2024-05-02 3:12PM EDT | 2024-08-16 | 6.65 | 6.85 | 7.05 | 0.00 | - | 9 | 117 | 48.17% |
| ZS240920P00150000 | 2024-05-02 11:46AM EDT | 2024-09-20 | 9.45 | 9.35 | 9.65 | 0.00 | - | 99 | 441 | 49.22% |
| ZS241115P00150000 | 2024-04-16 12:44PM EDT | 2024-11-15 | 11.46 | 11.40 | 11.70 | 0.00 | - | 8 | 35 | 46.38% |
| ZS241220P00150000 | 2024-05-06 2:48PM EDT | 2024-12-20 | 12.70 | 13.35 | 13.65 | 0.00 | - | 1 | 21 | 46.91% |
| ZS250117P00150000 | 2024-05-07 9:46AM EDT | 2025-01-17 | 14.05 | 14.25 | 14.50 | 0.00 | - | 3 | 986 | 46.00% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 2025-04-17 | 19.20 | 17.10 | 18.25 | 0.00 | - | 70 | 1,703 | 46.07% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 19.60 | 19.30 | 19.90 | 0.00 | - | 1 | 343 | 44.93% |
| ZS260116P00150000 | 2024-05-07 3:26PM EDT | 2026-01-16 | 23.34 | 23.00 | 24.60 | 0.00 | - | 1 | 44 | 42.56% |
© 2024 Yahoo. Todos os direitos reservados.