Mercado fechado
BOVESPA
129.454,95 +244,48 (+0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.016,30 -92,02 (-0,16%) PETROLEO CRU
79,21 +0,83 (+1,06%) OURO
2.316,30 -7,90 (-0,34%) Bitcoin USD
61.891,94 -1.250,51 (-1,98%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00170000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 4.60 | 4.45 | 4.75 | -4.75 | -50.80% | 577 | 57 | 66.19% |
| ZS240517C00170000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 5.60 | 6.45 | 6.70 | -4.75 | -45.89% | 108 | 420 | 53.86% |
| ZS240524C00170000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 8.21 | 7.65 | 9.00 | -4.27 | -34.21% | 12 | 21 | 53.26% |
| ZS240531C00170000 | 2024-05-08 3:16PM EDT | 2024-05-31 | 11.60 | 11.60 | 13.85 | -3.90 | -25.16% | 15 | 31 | 70.14% |
| ZS240621C00170000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 13.74 | 14.40 | 14.75 | -5.49 | -28.55% | 84 | 266 | 59.01% |
| ZS240719C00170000 | 2024-05-07 11:06AM EDT | 2024-07-19 | 20.20 | 16.65 | 16.95 | 0.00 | - | 2 | 112 | 53.69% |
| ZS240816C00170000 | 2024-05-07 12:04PM EDT | 2024-08-16 | 22.95 | 19.00 | 19.15 | 0.00 | - | 8 | 44 | 52.06% |
| ZS240920C00170000 | 2024-05-08 3:32PM EDT | 2024-09-20 | 22.90 | 22.50 | 22.90 | -0.80 | -3.38% | 6 | 67 | 53.69% |
| ZS241115C00170000 | 2024-03-28 10:54AM EDT | 2024-11-15 | 42.75 | 29.50 | 31.00 | 0.00 | - | 1 | 2 | 60.78% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 32.80 | 28.60 | 29.65 | 0.00 | - | 1 | 5 | 53.75% |
| ZS250117C00170000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 32.75 | 29.70 | 31.00 | 0.00 | - | 2 | 262 | 52.92% |
| ZS250321C00170000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 33.76 | 33.75 | 35.25 | -4.89 | -12.65% | 1 | 5 | 54.11% |
| ZS250417C00170000 | 2024-05-08 11:35AM EDT | 2025-04-17 | 37.90 | 35.25 | 36.95 | +0.48 | +1.28% | 5 | 12 | 54.45% |
| ZS250620C00170000 | 2024-05-06 3:08PM EDT | 2025-06-20 | 44.27 | 38.60 | 40.25 | 0.00 | - | 1 | 6 | 54.81% |
| ZS260116C00170000 | 2024-05-07 1:21PM EDT | 2026-01-16 | 53.37 | 46.00 | 50.00 | 0.00 | - | 1 | 118 | 54.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00170000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 3.50 | 3.30 | 3.80 | +1.93 | +122.93% | 499 | 360 | 65.38% |
| ZS240517P00170000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 5.32 | 5.15 | 5.55 | +2.51 | +89.32% | 2,186 | 1,642 | 51.86% |
| ZS240524P00170000 | 2024-05-08 3:42PM EDT | 2024-05-24 | 7.30 | 6.30 | 8.15 | +3.00 | +69.77% | 11 | 66 | 52.59% |
| ZS240531P00170000 | 2024-05-08 2:58PM EDT | 2024-05-31 | 10.00 | 9.50 | 11.85 | +2.14 | +27.23% | 3 | 87 | 64.10% |
| ZS240607P00170000 | 2024-05-08 3:08PM EDT | 2024-06-07 | 13.10 | 10.00 | 13.35 | +3.56 | +37.32% | 4 | 12 | 61.47% |
| ZS240621P00170000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 13.20 | 12.45 | 13.00 | +3.40 | +34.69% | 41 | 300 | 55.44% |
| ZS240719P00170000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 14.15 | 14.15 | 14.45 | +3.05 | +27.48% | 19 | 468 | 49.23% |
| ZS240816P00170000 | 2024-05-08 3:35PM EDT | 2024-08-16 | 15.60 | 15.60 | 15.85 | +2.85 | +22.35% | 9 | 176 | 45.80% |
| ZS240920P00170000 | 2024-05-07 11:32AM EDT | 2024-09-20 | 16.24 | 18.40 | 18.75 | 0.00 | - | 4 | 1,155 | 46.52% |
| ZS241115P00170000 | 2024-05-07 3:41PM EDT | 2024-11-15 | 18.50 | 20.55 | 21.15 | 0.00 | - | 1 | 15 | 44.07% |
| ZS241220P00170000 | 2024-05-08 3:37PM EDT | 2024-12-20 | 23.70 | 22.75 | 23.30 | +2.75 | +13.13% | 51 | 59 | 44.60% |
| ZS250117P00170000 | 2024-05-08 3:32PM EDT | 2025-01-17 | 23.75 | 22.75 | 24.50 | +2.03 | +9.35% | 4 | 241 | 44.23% |
| ZS250417P00170000 | 2024-05-02 11:15AM EDT | 2025-04-17 | 25.80 | 26.80 | 27.90 | 0.00 | - | 1 | 81 | 43.27% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.88 | 28.85 | 30.10 | 0.00 | - | 1 | 9 | 42.87% |
| ZS260116P00170000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 33.27 | 32.20 | 36.70 | 0.00 | - | 1 | 37 | 42.55% |
© 2024 Yahoo. Todos os direitos reservados.