Mercado fechará em 1 h 16 min
BOVESPA
129.231,04 +20,56 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.139,58 +31,26 (+0,05%) PETROLEO CRU
79,13 +0,75 (+0,96%) OURO
2.320,70 -3,50 (-0,15%) Bitcoin USD
62.525,06 -375,12 (-0,60%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:44PM EDT. Mercado aberto.
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00180000 | 2024-05-08 2:26PM EDT | 2024-05-10 | 1.67 | 1.55 | 1.88 | -1.13 | -40.36% | 487 | 1,047 | 61.87% |
| ZS240517C00180000 | 2024-05-08 2:05PM EDT | 2024-05-17 | 3.25 | 3.35 | 3.50 | -1.30 | -28.57% | 97 | 880 | 50.31% |
| ZS240524C00180000 | 2024-05-08 1:44PM EDT | 2024-05-24 | 4.95 | 4.85 | 5.40 | -0.70 | -12.39% | 20 | 155 | 50.43% |
| ZS240531C00180000 | 2024-05-08 1:42PM EDT | 2024-05-31 | 8.85 | 8.75 | 9.50 | -1.77 | -16.67% | 33 | 172 | 65.25% |
| ZS240607C00180000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 11.71 | 9.45 | 10.40 | 0.00 | - | 4 | 93 | 61.38% |
| ZS240614C00180000 | 2024-05-06 10:36AM EDT | 2024-06-14 | 13.16 | 10.50 | 10.95 | 0.00 | - | 2 | 4 | 59.02% |
| ZS240621C00180000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 11.35 | 11.35 | 11.60 | -1.50 | -11.67% | 22 | 473 | 57.31% |
| ZS240719C00180000 | 2024-05-08 2:27PM EDT | 2024-07-19 | 13.70 | 13.60 | 13.80 | -1.79 | -11.56% | 43 | 609 | 52.16% |
| ZS240816C00180000 | 2024-05-07 1:10PM EDT | 2024-08-16 | 18.20 | 15.85 | 16.05 | 0.00 | - | 2 | 65 | 50.50% |
| ZS240920C00180000 | 2024-05-08 12:32PM EDT | 2024-09-20 | 20.10 | 19.75 | 20.00 | -1.45 | -6.73% | 2 | 594 | 52.78% |
| ZS241115C00180000 | 2024-05-07 12:56PM EDT | 2024-11-15 | 26.25 | 23.25 | 23.85 | 0.00 | - | 3 | 315 | 51.73% |
| ZS241220C00180000 | 2024-05-06 3:08PM EDT | 2024-12-20 | 28.71 | 26.25 | 26.65 | 0.00 | - | 1 | 26 | 52.91% |
| ZS250117C00180000 | 2024-05-06 9:50AM EDT | 2025-01-17 | 30.70 | 27.65 | 28.50 | 0.00 | - | 6 | 195 | 52.74% |
| ZS250321C00180000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 33.50 | 31.25 | 32.40 | 0.00 | - | 1 | 11 | 53.09% |
| ZS250417C00180000 | 2024-04-24 11:08AM EDT | 2025-04-17 | 35.72 | 32.85 | 33.85 | 0.00 | - | 6 | 46 | 53.26% |
| ZS250620C00180000 | 2024-05-06 12:20PM EDT | 2025-06-20 | 38.50 | 36.25 | 37.10 | 0.00 | - | 1 | 9 | 53.54% |
| ZS260116C00180000 | 2024-05-08 12:03PM EDT | 2026-01-16 | 46.50 | 44.90 | 46.75 | -2.52 | -5.14% | 1 | 113 | 53.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00180000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 7.25 | 7.55 | 10.00 | +1.50 | +26.09% | 7 | 634 | 83.94% |
| ZS240517P00180000 | 2024-05-08 12:43PM EDT | 2024-05-17 | 9.10 | 9.30 | 9.60 | +1.90 | +26.39% | 54 | 1,271 | 52.25% |
| ZS240524P00180000 | 2024-05-07 11:33AM EDT | 2024-05-24 | 9.00 | 10.45 | 10.95 | 0.00 | - | 3 | 173 | 50.50% |
| ZS240531P00180000 | 2024-05-08 1:37PM EDT | 2024-05-31 | 14.60 | 13.85 | 14.85 | +2.16 | +17.36% | 1 | 55 | 61.91% |
| ZS240607P00180000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 13.82 | 15.15 | 16.00 | 0.00 | - | 1 | 10 | 60.57% |
| ZS240614P00180000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 14.60 | 14.95 | 16.35 | 0.00 | - | 1 | 2 | 55.04% |
| ZS240621P00180000 | 2024-05-08 1:55PM EDT | 2024-06-21 | 16.85 | 16.40 | 16.75 | +2.64 | +18.58% | 59 | 754 | 54.38% |
| ZS240719P00180000 | 2024-05-06 2:38PM EDT | 2024-07-19 | 16.70 | 18.05 | 18.35 | 0.00 | - | 4 | 639 | 48.43% |
| ZS240816P00180000 | 2024-05-07 2:38PM EDT | 2024-08-16 | 17.95 | 19.65 | 19.90 | 0.00 | - | 19 | 349 | 45.41% |
| ZS240920P00180000 | 2024-05-07 12:07PM EDT | 2024-09-20 | 20.85 | 22.55 | 22.80 | 0.00 | - | 41 | 494 | 45.98% |
| ZS241115P00180000 | 2024-05-06 11:36AM EDT | 2024-11-15 | 23.93 | 24.85 | 25.25 | 0.00 | - | 1 | 426 | 43.56% |
| ZS241220P00180000 | 2024-05-06 12:15PM EDT | 2024-12-20 | 25.98 | 26.75 | 27.40 | 0.00 | - | 1 | 185 | 44.00% |
| ZS250117P00180000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 28.15 | 27.55 | 28.25 | +2.20 | +8.48% | 5 | 502 | 42.98% |
| ZS250321P00180000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.55 | 30.35 | 30.90 | 0.00 | - | - | 1 | 42.60% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 2025-04-17 | 30.70 | 31.15 | 31.70 | 0.00 | - | 2 | 13 | 42.09% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 32.00 | 34.00 | 0.00 | - | 10 | 10 | 41.82% |
| ZS260116P00180000 | 2024-05-07 1:21PM EDT | 2026-01-16 | 37.41 | 38.45 | 40.70 | 0.00 | - | 11 | 32 | 41.52% |
© 2024 Yahoo. Todos os direitos reservados.