Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.016,30 -92,02 (-0,16%) PETROLEO CRU
79,20 +0,82 (+1,05%) OURO
2.316,80 -7,40 (-0,32%) Bitcoin USD
61.720,16 -1.347,42 (-2,14%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00195000 | 2024-05-08 3:05PM EDT | 2024-05-10 | 0.24 | 0.15 | 0.24 | -0.06 | -20.00% | 116 | 1,829 | 80.86% |
| ZS240517C00195000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 0.58 | 0.44 | 0.82 | -0.52 | -47.27% | 135 | 585 | 56.74% |
| ZS240524C00195000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 1.15 | 1.08 | 1.32 | -0.97 | -45.75% | 42 | 98 | 51.73% |
| ZS240531C00195000 | 2024-05-08 3:47PM EDT | 2024-05-31 | 3.60 | 2.50 | 4.15 | -1.80 | -33.33% | 35 | 87 | 61.99% |
| ZS240607C00195000 | 2024-05-08 1:51PM EDT | 2024-06-07 | 5.25 | 4.05 | 5.60 | -1.25 | -19.23% | 1 | 11 | 64.03% |
| ZS240614C00195000 | 2024-05-02 1:40PM EDT | 2024-06-14 | 6.43 | 4.65 | 6.05 | 0.00 | - | - | 1 | 60.67% |
| ZS240621C00195000 | 2024-05-08 3:45PM EDT | 2024-06-21 | 5.95 | 5.45 | 5.85 | -1.45 | -19.59% | 55 | 281 | 57.21% |
| ZS240719C00195000 | 2024-05-08 9:35AM EDT | 2024-07-19 | 8.50 | 6.75 | 8.30 | -1.20 | -12.37% | 1 | 137 | 51.89% |
| ZS240816C00195000 | 2024-05-08 3:00PM EDT | 2024-08-16 | 9.30 | 9.15 | 9.60 | -2.70 | -22.50% | 4 | 120 | 50.39% |
| ZS240920C00195000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 13.08 | 12.50 | 13.15 | -3.27 | -20.00% | 46 | 159 | 51.55% |
| ZS241115C00195000 | 2024-04-08 12:35PM EDT | 2024-11-15 | 22.80 | 17.50 | 17.85 | 0.00 | - | 34 | 34 | 53.39% |
| ZS241220C00195000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 19.73 | 17.80 | 19.45 | -1.22 | -5.82% | 54 | 87 | 50.88% |
| ZS250117C00195000 | 2024-05-02 9:49AM EDT | 2025-01-17 | 21.07 | 20.10 | 20.80 | 0.00 | - | 1 | 325 | 51.23% |
| ZS250321C00195000 | 2024-04-23 1:07PM EDT | 2025-03-21 | 27.90 | 23.70 | 25.10 | 0.00 | - | - | 1 | 52.09% |
| ZS250417C00195000 | 2024-05-06 11:40AM EDT | 2025-04-17 | 29.20 | 24.95 | 26.40 | 0.00 | - | 1 | 23 | 51.93% |
| ZS250620C00195000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 37.70 | 28.25 | 30.15 | 0.00 | - | 12 | 16 | 52.57% |
| ZS260116C00195000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 40.23 | 36.05 | 40.00 | 0.00 | - | 1 | 102 | 52.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00195000 | 2024-05-08 9:53AM EDT | 2024-05-10 | 20.39 | 22.70 | 25.90 | +1.94 | +10.51% | 1 | 18 | 87.79% |
| ZS240517P00195000 | 2024-05-07 2:05PM EDT | 2024-05-17 | 17.86 | 23.60 | 25.40 | 0.00 | - | 10 | 452 | 53.71% |
| ZS240524P00195000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 18.96 | 22.60 | 26.85 | 0.00 | - | 2 | 5 | 69.31% |
| ZS240531P00195000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 23.89 | 25.00 | 29.20 | +1.35 | +5.99% | 1 | 8 | 60.28% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 22.90 | 26.65 | 29.40 | 0.00 | - | 1 | 2 | 59.09% |
| ZS240621P00195000 | 2024-05-08 2:42PM EDT | 2024-06-21 | 26.55 | 28.20 | 29.20 | +4.15 | +18.53% | 1 | 1,309 | 52.53% |
| ZS240719P00195000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 24.90 | 28.55 | 31.10 | 0.00 | - | 1 | 121 | 50.35% |
| ZS240816P00195000 | 2024-05-08 2:42PM EDT | 2024-08-16 | 29.20 | 30.30 | 32.15 | -1.00 | -3.31% | 8 | 374 | 46.05% |
| ZS240920P00195000 | 2024-05-07 9:32AM EDT | 2024-09-20 | 30.35 | 33.10 | 34.65 | 0.00 | - | 1 | 76 | 46.12% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 29.05 | 31.70 | 33.10 | 0.00 | - | 1 | 1 | 35.48% |
| ZS241220P00195000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 36.83 | 36.10 | 39.55 | +0.27 | +0.74% | 55 | 146 | 45.12% |
| ZS250117P00195000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 35.70 | 37.95 | 40.15 | 0.00 | - | 1 | 239 | 43.64% |
| ZS250417P00195000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 39.85 | 40.90 | 42.40 | 0.00 | - | 10 | 98 | 40.96% |
| ZS250620P00195000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 40.50 | 42.95 | 44.55 | 0.00 | - | 90 | 92 | 40.61% |
| ZS260116P00195000 | 2024-04-10 1:31PM EDT | 2026-01-16 | 43.45 | 47.00 | 50.50 | 0.00 | - | 1 | 230 | 39.73% |
© 2024 Yahoo. Todos os direitos reservados.