Mercado fechado
BOVESPA
129.454,95 +244,48 (+0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.073,58 -34,74 (-0,06%) PETROLEO CRU
79,21 +0,83 (+1,06%) OURO
2.317,00 -7,20 (-0,31%) Bitcoin USD
62.042,98 -1.100,51 (-1,74%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00185000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 0.60 | 0.60 | 0.77 | -0.80 | -57.14% | 2,102 | 8,973 | 73.34% |
| ZS240517C00185000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 1.67 | 1.45 | 1.76 | -1.17 | -41.20% | 485 | 3,407 | 53.39% |
| ZS240524C00185000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 2.50 | 2.33 | 3.10 | -2.25 | -47.37% | 47 | 171 | 50.92% |
| ZS240531C00185000 | 2024-05-08 3:47PM EDT | 2024-05-31 | 6.00 | 5.55 | 6.60 | -2.35 | -28.14% | 6 | 120 | 64.77% |
| ZS240607C00185000 | 2024-05-08 3:11PM EDT | 2024-06-07 | 6.10 | 5.55 | 7.95 | -3.95 | -39.30% | 12 | 47 | 60.63% |
| ZS240621C00185000 | 2024-05-08 3:18PM EDT | 2024-06-21 | 8.25 | 8.30 | 8.70 | -3.15 | -27.63% | 42 | 324 | 58.01% |
| ZS240719C00185000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 10.20 | 10.45 | 10.95 | -3.60 | -26.09% | 22 | 438 | 52.98% |
| ZS240816C00185000 | 2024-05-08 3:13PM EDT | 2024-08-16 | 12.00 | 12.40 | 12.75 | -3.36 | -21.87% | 28 | 143 | 50.36% |
| ZS240920C00185000 | 2024-05-08 3:06PM EDT | 2024-09-20 | 14.30 | 16.15 | 16.75 | -5.90 | -29.21% | 50 | 137 | 52.78% |
| ZS241115C00185000 | 2024-05-07 1:12PM EDT | 2024-11-15 | 23.70 | 19.55 | 20.15 | 0.00 | - | 6 | 13 | 51.30% |
| ZS241220C00185000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 23.87 | 22.45 | 23.15 | 0.00 | - | 1 | 20 | 52.66% |
| ZS250117C00185000 | 2024-05-08 3:15PM EDT | 2025-01-17 | 23.15 | 23.70 | 24.45 | -4.65 | -16.73% | 14 | 702 | 51.92% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 31.50 | 27.20 | 28.85 | 0.00 | - | - | 5 | 52.71% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 2025-04-17 | 31.85 | 28.35 | 30.20 | 0.00 | - | 5 | 88 | 52.50% |
| ZS250620C00185000 | 2024-05-08 3:13PM EDT | 2025-06-20 | 32.00 | 31.90 | 34.05 | -2.29 | -6.68% | 3 | 157 | 53.38% |
| ZS260116C00185000 | 2024-04-24 9:43AM EDT | 2026-01-16 | 48.50 | 40.20 | 43.90 | 0.00 | - | 2 | 87 | 53.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00185000 | 2024-05-08 3:47PM EDT | 2024-05-10 | 16.05 | 13.30 | 16.40 | +6.95 | +76.37% | 4 | 144 | 78.27% |
| ZS240517P00185000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 16.37 | 14.90 | 16.00 | +5.61 | +52.14% | 29 | 1,482 | 51.39% |
| ZS240524P00185000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 18.96 | 15.05 | 17.50 | +7.27 | +62.19% | 1 | 36 | 57.37% |
| ZS240531P00185000 | 2024-05-08 1:37PM EDT | 2024-05-31 | 17.72 | 18.25 | 21.15 | +1.92 | +12.15% | 1 | 45 | 62.45% |
| ZS240607P00185000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 16.90 | 19.55 | 21.80 | 0.00 | - | 14 | 15 | 60.24% |
| ZS240621P00185000 | 2024-05-08 3:17PM EDT | 2024-06-21 | 22.12 | 20.35 | 21.80 | +4.50 | +25.54% | 34 | 658 | 51.77% |
| ZS240719P00185000 | 2024-05-07 10:23AM EDT | 2024-07-19 | 19.90 | 22.70 | 23.15 | 0.00 | - | 1 | 297 | 47.77% |
| ZS240816P00185000 | 2024-05-06 3:03PM EDT | 2024-08-16 | 20.74 | 23.75 | 24.75 | 0.00 | - | 11 | 243 | 45.20% |
| ZS240920P00185000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 27.70 | 26.75 | 27.45 | +4.37 | +18.73% | 40 | 291 | 45.54% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 28.45 | 28.70 | 30.20 | 0.00 | - | 2 | 4 | 43.93% |
| ZS241220P00185000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 28.95 | 30.95 | 31.65 | 0.00 | - | 13 | 46 | 43.10% |
| ZS250117P00185000 | 2024-05-07 1:48PM EDT | 2025-01-17 | 28.63 | 31.75 | 32.40 | 0.00 | - | 10 | 138 | 41.99% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 34.75 | 36.40 | 0.00 | - | 2 | 33 | 42.14% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 35.18 | 35.25 | 38.60 | 0.00 | - | 1 | 152 | 41.75% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 42.50 | 40.65 | 44.00 | 0.00 | - | 7 | 163 | 40.04% |
© 2024 Yahoo. Todos os direitos reservados.