Mercado abrirá em 1 h 43 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
77,68 -0,70 (-0,89%) OURO
2.324,80 +0,60 (+0,03%) Bitcoin USD
62.233,81 -1.868,86 (-2,92%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00160000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 11.99 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS240517C00160000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| ZS240524C00160000 | 2024-05-07 3:49PM EDT | 2024-05-24 | 19.74 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| ZS240531C00160000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ZS240607C00160000 | 2024-05-07 1:36PM EDT | 2024-06-07 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ZS240621C00160000 | 2024-05-06 12:01PM EDT | 2024-06-21 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| ZS240816C00160000 | 2024-04-30 1:49PM EDT | 2024-08-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ZS240920C00160000 | 2024-04-30 12:52PM EDT | 2024-09-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 0.00% |
| ZS241115C00160000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZS241220C00160000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ZS250117C00160000 | 2024-05-07 10:27AM EDT | 2025-01-17 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| ZS250417C00160000 | 2024-05-06 2:14PM EDT | 2025-04-17 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ZS250620C00160000 | 2024-04-23 12:55PM EDT | 2025-06-20 | 48.70 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| ZS260116C00160000 | 2024-04-29 3:07PM EDT | 2026-01-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00160000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 259 | 672 | 25.00% |
| ZS240517P00160000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 27 | 1,557 | 12.50% |
| ZS240524P00160000 | 2024-05-07 3:10PM EDT | 2024-05-24 | 1.76 | 0.00 | 0.00 | 0.00 | - | 15 | 1,070 | 12.50% |
| ZS240531P00160000 | 2024-05-06 11:44AM EDT | 2024-05-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| ZS240607P00160000 | 2024-05-07 3:30PM EDT | 2024-06-07 | 5.32 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 6.25% |
| ZS240621P00160000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 6.17 | 0.00 | 0.00 | 0.00 | - | 27 | 575 | 6.25% |
| ZS240719P00160000 | 2024-05-06 11:09AM EDT | 2024-07-19 | 8.07 | 0.00 | 0.00 | 0.00 | - | 10 | 385 | 6.25% |
| ZS240816P00160000 | 2024-05-06 12:13PM EDT | 2024-08-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 17 | 142 | 3.13% |
| ZS240920P00160000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 12.19 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 3.13% |
| ZS241115P00160000 | 2024-04-23 9:53AM EDT | 2024-11-15 | 15.18 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| ZS241220P00160000 | 2024-05-07 1:11PM EDT | 2024-12-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 3.13% |
| ZS250117P00160000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 7 | 739 | 3.13% |
| ZS250321P00160000 | 2024-04-25 2:20PM EDT | 2025-03-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ZS250417P00160000 | 2024-05-06 12:06PM EDT | 2025-04-17 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| ZS250620P00160000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| ZS260116P00160000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.