Mercado abrirá em 1 h 39 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
77,65 -0,73 (-0,93%) OURO
2.324,60 +0,40 (+0,02%) Bitcoin USD
62.273,54 -1.827,99 (-2,85%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00165000 | 2024-05-06 12:44PM EDT | 2024-05-10 | 12.77 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| ZS240517C00165000 | 2024-05-06 9:45AM EDT | 2024-05-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| ZS240524C00165000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| ZS240531C00165000 | 2024-05-03 10:28AM EDT | 2024-05-31 | 15.56 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| ZS240607C00165000 | 2024-05-07 11:47AM EDT | 2024-06-07 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZS240614C00165000 | 2024-05-03 1:14PM EDT | 2024-06-14 | 19.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240621C00165000 | 2024-05-07 11:01AM EDT | 2024-06-21 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| ZS240719C00165000 | 2024-05-07 1:36PM EDT | 2024-07-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ZS240816C00165000 | 2024-04-22 2:46PM EDT | 2024-08-16 | 22.22 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ZS240920C00165000 | 2024-04-29 9:56AM EDT | 2024-09-20 | 30.32 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ZS241115C00165000 | 2024-05-06 10:16AM EDT | 2024-11-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZS241220C00165000 | 2024-04-23 10:52AM EDT | 2024-12-20 | 36.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ZS250117C00165000 | 2024-04-24 10:04AM EDT | 2025-01-17 | 39.22 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| ZS250321C00165000 | 2024-04-22 11:09AM EDT | 2025-03-21 | 34.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 2025-04-17 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ZS250620C00165000 | 2024-04-22 3:31PM EDT | 2025-06-20 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZS260116C00165000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 49.52 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00165000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 317 | 573 | 12.50% |
| ZS240517P00165000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 33 | 1,043 | 12.50% |
| ZS240524P00165000 | 2024-05-07 3:19PM EDT | 2024-05-24 | 2.96 | 0.00 | 0.00 | 0.00 | - | 22 | 860 | 6.25% |
| ZS240531P00165000 | 2024-05-07 9:36AM EDT | 2024-05-31 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| ZS240607P00165000 | 2024-05-03 12:35PM EDT | 2024-06-07 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ZS240614P00165000 | 2024-05-03 3:06PM EDT | 2024-06-14 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ZS240621P00165000 | 2024-05-07 11:14AM EDT | 2024-06-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 29 | 283 | 6.25% |
| ZS240719P00165000 | 2024-05-06 10:26AM EDT | 2024-07-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 737 | 3.13% |
| ZS240816P00165000 | 2024-05-07 11:56AM EDT | 2024-08-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 598 | 3.13% |
| ZS240920P00165000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 279 | 252 | 3.13% |
| ZS241115P00165000 | 2024-05-07 1:33PM EDT | 2024-11-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| ZS241220P00165000 | 2024-04-25 2:42PM EDT | 2024-12-20 | 19.33 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| ZS250117P00165000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 1.56% |
| ZS250417P00165000 | 2024-05-02 11:11AM EDT | 2025-04-17 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 1.56% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 2025-06-20 | 22.00 | 25.45 | 26.40 | 0.00 | - | 6 | 45 | 44.77% |
| ZS260116P00165000 | 2024-04-25 10:55AM EDT | 2026-01-16 | 31.41 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.