Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,23 +0,24 (+0,30%) OURO
2.316,30 -6,00 (-0,26%) Bitcoin USD
61.041,81 -1.422,87 (-2,28%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00175000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 2.50 | 2.28 | 2.73 | -2.85 | -53.27% | 2,401 | 351 | 67.24% |
| ZS240517C00175000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 4.30 | 4.20 | 4.40 | -3.05 | -41.50% | 229 | 1,051 | 53.35% |
| ZS240524C00175000 | 2024-05-08 3:02PM EDT | 2024-05-24 | 5.54 | 4.65 | 7.15 | -3.73 | -40.24% | 17 | 56 | 51.97% |
| ZS240531C00175000 | 2024-05-08 3:31PM EDT | 2024-05-31 | 9.74 | 9.45 | 11.40 | -4.81 | -33.06% | 8 | 55 | 69.71% |
| ZS240607C00175000 | 2024-05-08 2:10PM EDT | 2024-06-07 | 12.30 | 10.25 | 13.00 | -2.40 | -16.33% | 2 | 40 | 67.38% |
| ZS240614C00175000 | 2024-05-07 12:00PM EDT | 2024-06-14 | 14.71 | 11.10 | 12.10 | 0.00 | - | 3 | 4 | 60.74% |
| ZS240621C00175000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 11.70 | 12.05 | 12.50 | -4.70 | -28.66% | 83 | 638 | 58.64% |
| ZS240719C00175000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 14.50 | 14.45 | 14.65 | -4.10 | -22.04% | 23 | 425 | 53.49% |
| ZS240816C00175000 | 2024-05-08 3:36PM EDT | 2024-08-16 | 16.22 | 16.60 | 16.80 | -3.91 | -19.42% | 56 | 125 | 51.47% |
| ZS240920C00175000 | 2024-05-08 3:26PM EDT | 2024-09-20 | 19.70 | 20.25 | 20.65 | -4.30 | -17.92% | 4 | 87 | 53.38% |
| ZS241115C00175000 | 2024-05-08 10:02AM EDT | 2024-11-15 | 25.98 | 22.85 | 24.40 | -0.06 | -0.23% | 1 | 319 | 51.38% |
| ZS241220C00175000 | 2024-05-08 1:09PM EDT | 2024-12-20 | 28.68 | 25.10 | 27.30 | -7.17 | -20.00% | 4 | 15 | 52.09% |
| ZS250117C00175000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 27.80 | 27.80 | 28.80 | -5.00 | -15.24% | 3 | 192 | 52.87% |
| ZS250321C00175000 | 2024-05-08 3:49PM EDT | 2025-03-21 | 31.54 | 31.70 | 32.95 | -4.99 | -13.66% | 4 | 7 | 53.78% |
| ZS250417C00175000 | 2024-04-22 2:31PM EDT | 2025-04-17 | 36.73 | 32.95 | 34.40 | +2.03 | +5.85% | 1 | 13 | 53.71% |
| ZS250620C00175000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 41.00 | 36.10 | 37.70 | 0.00 | - | 1 | 3 | 53.92% |
| ZS260116C00175000 | 2024-05-08 11:07AM EDT | 2026-01-16 | 49.05 | 44.00 | 48.40 | -0.80 | -1.60% | 1 | 31 | 54.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00175000 | 2024-05-08 3:50PM EDT | 2024-05-10 | 7.37 | 6.00 | 6.85 | +4.39 | +147.32% | 771 | 411 | 65.87% |
| ZS240517P00175000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 8.42 | 7.90 | 8.25 | +3.77 | +81.08% | 177 | 1,218 | 51.31% |
| ZS240524P00175000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 11.51 | 8.65 | 10.55 | +5.18 | +81.83% | 3 | 114 | 56.43% |
| ZS240531P00175000 | 2024-05-08 11:45AM EDT | 2024-05-31 | 11.38 | 12.05 | 14.65 | +1.38 | +13.80% | 21 | 91 | 63.57% |
| ZS240607P00175000 | 2024-05-08 2:10PM EDT | 2024-06-07 | 12.70 | 13.35 | 15.50 | +0.88 | +7.45% | 3 | 16 | 61.35% |
| ZS240614P00175000 | 2024-05-06 12:36PM EDT | 2024-06-14 | 11.88 | 14.00 | 15.75 | 0.00 | - | 1 | 5 | 57.46% |
| ZS240621P00175000 | 2024-05-08 3:20PM EDT | 2024-06-21 | 15.95 | 15.10 | 15.40 | +3.95 | +32.92% | 75 | 480 | 54.37% |
| ZS240719P00175000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 17.65 | 16.70 | 17.10 | +3.90 | +28.36% | 15 | 416 | 48.76% |
| ZS240816P00175000 | 2024-05-08 1:49PM EDT | 2024-08-16 | 17.15 | 18.20 | 18.50 | +1.95 | +12.83% | 12 | 493 | 45.35% |
| ZS240920P00175000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 21.35 | 21.00 | 21.45 | +2.50 | +13.26% | 29 | 91 | 46.17% |
| ZS241115P00175000 | 2024-04-25 9:50AM EDT | 2024-11-15 | 22.93 | 23.15 | 23.95 | 0.00 | - | 2 | 13 | 43.93% |
| ZS241220P00175000 | 2024-05-08 1:06PM EDT | 2024-12-20 | 24.45 | 25.30 | 25.95 | +1.13 | +4.85% | 1 | 72 | 44.14% |
| ZS250117P00175000 | 2024-05-08 2:40PM EDT | 2025-01-17 | 25.35 | 26.20 | 26.85 | +1.40 | +5.85% | 1 | 614 | 43.24% |
| ZS250417P00175000 | 2024-05-02 1:59PM EDT | 2025-04-17 | 28.45 | 29.25 | 30.45 | 0.00 | - | 1 | 81 | 42.65% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 2025-06-20 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 42.69% |
| ZS260116P00175000 | 2024-05-07 2:24PM EDT | 2026-01-16 | 35.00 | 35.70 | 38.70 | 0.00 | - | 1 | 53 | 41.31% |
© 2024 Yahoo. Todos os direitos reservados.