Mercado abrirá em 7 h 28 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
2.327,50 +3,30 (+0,14%) Bitcoin USD
62.631,35 -736,29 (-1,16%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00155000 | 2024-04-19 11:32AM EDT | 2024-05-10 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517C00155000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524C00155000 | 2024-05-06 12:58PM EDT | 2024-05-24 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621C00155000 | 2024-04-30 11:32AM EDT | 2024-06-21 | 24.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ZS240719C00155000 | 2024-04-29 11:38AM EDT | 2024-07-19 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816C00155000 | 2024-03-13 1:50PM EDT | 2024-08-16 | 57.55 | 35.30 | 37.85 | 0.00 | - | 7 | 36 | 69.57% |
| ZS240920C00155000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115C00155000 | 2024-04-24 1:24PM EDT | 2024-11-15 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220C00155000 | 2024-03-05 2:42PM EDT | 2024-12-20 | 66.10 | 45.25 | 47.10 | 0.00 | - | 2 | 3 | 66.18% |
| ZS250117C00155000 | 2024-05-06 11:19AM EDT | 2025-01-17 | 42.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250417C00155000 | 2024-04-03 2:22PM EDT | 2025-04-17 | 56.68 | 47.70 | 50.25 | 0.00 | - | 1 | 11 | 58.34% |
| ZS260116C00155000 | 2024-04-29 10:40AM EDT | 2026-01-16 | 61.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00155000 | 2024-05-07 12:15PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ZS240517P00155000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| ZS240524P00155000 | 2024-05-07 2:32PM EDT | 2024-05-24 | 1.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZS240531P00155000 | 2024-05-07 1:13PM EDT | 2024-05-31 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240607P00155000 | 2024-05-07 3:30PM EDT | 2024-06-07 | 4.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZS240621P00155000 | 2024-05-07 2:59PM EDT | 2024-06-21 | 4.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS240719P00155000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240816P00155000 | 2024-05-03 12:29PM EDT | 2024-08-16 | 8.22 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| ZS240920P00155000 | 2024-05-07 10:33AM EDT | 2024-09-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS241115P00155000 | 2024-04-18 3:10PM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS241220P00155000 | 2024-04-24 9:42AM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250117P00155000 | 2024-05-02 3:14PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250417P00155000 | 2024-04-23 10:25AM EDT | 2025-04-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS260116P00155000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 26.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.