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
2.316,50 -5,80 (-0,25%) Bitcoin USD
61.058,61 -1.427,12 (-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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00190000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.31 | 0.33 | 0.40 | -0.39 | -55.71% | 193 | 867 | 77.20% |
| ZS240517C00190000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 0.85 | 0.66 | 1.10 | -0.98 | -53.55% | 241 | 1,059 | 52.93% |
| ZS240524C00190000 | 2024-05-08 3:10PM EDT | 2024-05-24 | 1.50 | 1.01 | 2.50 | -2.20 | -59.46% | 52 | 966 | 50.64% |
| ZS240531C00190000 | 2024-05-08 3:37PM EDT | 2024-05-31 | 4.62 | 3.20 | 5.40 | -2.43 | -34.47% | 22 | 142 | 61.65% |
| ZS240607C00190000 | 2024-05-08 3:35PM EDT | 2024-06-07 | 5.79 | 5.20 | 7.00 | -2.61 | -31.07% | 6 | 36 | 64.62% |
| ZS240614C00190000 | 2024-05-07 1:08PM EDT | 2024-06-14 | 9.00 | 5.95 | 7.05 | 0.00 | - | 1 | 1 | 60.39% |
| ZS240621C00190000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 6.75 | 6.75 | 7.20 | -3.03 | -30.98% | 34 | 892 | 57.67% |
| ZS240719C00190000 | 2024-05-08 3:04PM EDT | 2024-07-19 | 7.00 | 8.35 | 9.10 | -4.95 | -41.42% | 1 | 247 | 51.44% |
| ZS240816C00190000 | 2024-05-08 3:17PM EDT | 2024-08-16 | 11.15 | 10.20 | 11.20 | -2.65 | -19.20% | 1 | 127 | 50.95% |
| ZS240920C00190000 | 2024-05-08 1:34PM EDT | 2024-09-20 | 16.00 | 13.40 | 14.80 | -2.03 | -11.26% | 24 | 108 | 51.04% |
| ZS241115C00190000 | 2024-05-06 10:49AM EDT | 2024-11-15 | 21.45 | 17.55 | 18.20 | 0.00 | - | 9 | 33 | 50.66% |
| ZS241220C00190000 | 2024-05-07 11:33AM EDT | 2024-12-20 | 24.00 | 19.10 | 21.20 | 0.00 | - | 10 | 112 | 50.84% |
| ZS250117C00190000 | 2024-05-08 3:01PM EDT | 2025-01-17 | 21.51 | 21.90 | 22.55 | -4.39 | -16.95% | 2 | 244 | 51.61% |
| ZS250417C00190000 | 2024-05-02 2:02PM EDT | 2025-04-17 | 29.90 | 26.70 | 28.10 | 0.00 | - | 9 | 21 | 52.17% |
| ZS250620C00190000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 35.75 | 30.15 | 32.30 | 0.00 | - | 5 | 8 | 53.22% |
| ZS260116C00190000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 42.68 | 37.55 | 41.65 | 0.00 | - | 7 | 183 | 52.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00190000 | 2024-05-07 3:10PM EDT | 2024-05-10 | 13.47 | 18.10 | 20.95 | 0.00 | - | 17 | 43 | 84.18% |
| ZS240517P00190000 | 2024-05-08 10:28AM EDT | 2024-05-17 | 16.80 | 19.30 | 20.90 | +2.00 | +13.51% | 13 | 1,061 | 56.57% |
| ZS240524P00190000 | 2024-05-08 1:45PM EDT | 2024-05-24 | 17.80 | 18.55 | 22.60 | +1.73 | +10.77% | 2 | 19 | 67.51% |
| ZS240531P00190000 | 2024-05-07 12:06PM EDT | 2024-05-31 | 18.40 | 21.85 | 25.30 | 0.00 | - | 7 | 12 | 63.51% |
| ZS240607P00190000 | 2024-05-08 3:15PM EDT | 2024-06-07 | 25.50 | 22.30 | 26.20 | +5.68 | +28.66% | 4 | 6 | 59.81% |
| ZS240614P00190000 | 2024-05-03 1:14PM EDT | 2024-06-14 | 22.34 | 23.65 | 25.60 | +1.14 | +5.38% | 1 | 1 | 55.96% |
| ZS240621P00190000 | 2024-05-07 9:48AM EDT | 2024-06-21 | 22.43 | 24.55 | 26.10 | 0.00 | - | 2 | 761 | 54.69% |
| ZS240719P00190000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 23.42 | 25.45 | 27.60 | 0.00 | - | 1 | 278 | 51.02% |
| ZS240816P00190000 | 2024-05-06 9:39AM EDT | 2024-08-16 | 23.38 | 26.80 | 28.95 | 0.00 | - | 20 | 650 | 47.34% |
| ZS240920P00190000 | 2024-04-30 2:26PM EDT | 2024-09-20 | 29.05 | 28.60 | 32.45 | 0.00 | - | 2 | 87 | 49.47% |
| ZS241115P00190000 | 2024-05-07 10:08AM EDT | 2024-11-15 | 30.22 | 32.00 | 32.75 | 0.00 | - | 1 | 10 | 42.26% |
| ZS241220P00190000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 33.40 | 33.95 | 34.80 | 0.00 | - | 7 | 193 | 42.73% |
| ZS250117P00190000 | 2024-05-06 12:37PM EDT | 2025-01-17 | 32.45 | 34.80 | 35.65 | 0.00 | - | 1 | 529 | 41.82% |
| ZS250417P00190000 | 2024-05-02 12:05PM EDT | 2025-04-17 | 36.85 | 37.75 | 39.25 | 0.00 | - | 13 | 73 | 41.41% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 2026-01-16 | 43.15 | 44.40 | 47.50 | 0.00 | - | 11 | 143 | 40.22% |
© 2024 Yahoo. Todos os direitos reservados.