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
79,22 +0,84 (+1,07%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.493,45 -1.376,36 (-2,19%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00200000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.35 | -0.05 | -38.46% | 120 | 1,240 | 93.65% |
| ZS240517C00200000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 0.36 | 0.36 | 0.52 | -0.44 | -55.00% | 161 | 1,598 | 59.72% |
| ZS240524C00200000 | 2024-05-08 11:49AM EDT | 2024-05-24 | 1.00 | 0.70 | 1.20 | -0.42 | -29.58% | 22 | 246 | 54.88% |
| ZS240531C00200000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 2.72 | 2.14 | 3.25 | -1.42 | -34.30% | 38 | 206 | 63.55% |
| ZS240607C00200000 | 2024-05-08 3:35PM EDT | 2024-06-07 | 3.23 | 3.25 | 4.40 | -2.12 | -39.63% | 12 | 33 | 63.82% |
| ZS240614C00200000 | 2024-05-08 1:39PM EDT | 2024-06-14 | 4.65 | 3.70 | 4.55 | -0.28 | -5.68% | 1 | 1 | 59.42% |
| ZS240621C00200000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 4.28 | 4.50 | 4.85 | -1.92 | -30.97% | 61 | 796 | 57.53% |
| ZS240719C00200000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 6.00 | 5.55 | 6.60 | -2.35 | -28.14% | 54 | 457 | 50.75% |
| ZS240816C00200000 | 2024-05-08 3:25PM EDT | 2024-08-16 | 7.80 | 7.20 | 8.30 | -2.65 | -25.36% | 4 | 113 | 50.23% |
| ZS240920C00200000 | 2024-05-08 1:20PM EDT | 2024-09-20 | 11.30 | 11.15 | 11.70 | -2.84 | -20.08% | 12 | 387 | 51.41% |
| ZS241115C00200000 | 2024-05-07 2:29PM EDT | 2024-11-15 | 17.50 | 13.20 | 14.95 | 0.00 | - | 41 | 51 | 50.70% |
| ZS241220C00200000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 21.32 | 17.00 | 17.85 | 0.00 | - | 2 | 170 | 51.34% |
| ZS250117C00200000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 19.00 | 18.50 | 19.10 | -3.00 | -13.64% | 28 | 1,022 | 50.88% |
| ZS250321C00200000 | 2024-05-07 12:48PM EDT | 2025-03-21 | 26.20 | 21.95 | 23.35 | 0.00 | - | 4 | 12 | 51.65% |
| ZS250417C00200000 | 2024-05-06 9:35AM EDT | 2025-04-17 | 27.60 | 23.30 | 24.70 | 0.00 | - | 1 | 167 | 51.63% |
| ZS250620C00200000 | 2024-04-15 3:48PM EDT | 2025-06-20 | 30.17 | 26.70 | 28.15 | 0.00 | - | 2 | 14 | 52.16% |
| ZS260116C00200000 | 2024-05-08 3:09PM EDT | 2026-01-16 | 35.20 | 34.00 | 38.10 | -4.81 | -12.02% | 4 | 307 | 52.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00200000 | 2024-05-01 11:05AM EDT | 2024-05-10 | 27.83 | 27.35 | 30.80 | 0.00 | - | 1 | 1 | 80.27% |
| ZS240517P00200000 | 2024-05-08 1:06PM EDT | 2024-05-17 | 26.45 | 28.25 | 30.25 | +3.75 | +16.52% | 1 | 844 | 53.42% |
| ZS240524P00200000 | 2024-05-03 10:49AM EDT | 2024-05-24 | 27.97 | 27.50 | 31.25 | 0.00 | - | 4 | 5 | 70.92% |
| ZS240531P00200000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 26.56 | 29.30 | 33.35 | 0.00 | - | 1 | 47 | 60.36% |
| ZS240607P00200000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 28.64 | 29.95 | 34.10 | 0.00 | - | - | 3 | 58.33% |
| ZS240614P00200000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 30.32 | 31.20 | 33.65 | 0.00 | - | 4 | 4 | 55.21% |
| ZS240621P00200000 | 2024-05-07 12:19PM EDT | 2024-06-21 | 27.30 | 32.20 | 33.50 | 0.00 | - | 5 | 1,473 | 53.11% |
| ZS240719P00200000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 29.00 | 32.45 | 36.00 | 0.00 | - | 2 | 186 | 54.29% |
| ZS240816P00200000 | 2024-04-25 11:12AM EDT | 2024-08-16 | 32.95 | 33.55 | 37.10 | 0.00 | - | 4 | 278 | 49.62% |
| ZS240920P00200000 | 2024-04-30 3:45PM EDT | 2024-09-20 | 35.95 | 36.00 | 38.45 | 0.00 | - | 10 | 303 | 46.34% |
| ZS241115P00200000 | 2024-05-08 11:09AM EDT | 2024-11-15 | 37.25 | 37.25 | 40.80 | +0.65 | +1.78% | 3 | 42 | 44.09% |
| ZS241220P00200000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 38.10 | 40.40 | 41.80 | 0.00 | - | 82 | 204 | 42.51% |
| ZS250117P00200000 | 2024-05-08 3:03PM EDT | 2025-01-17 | 44.00 | 40.70 | 42.55 | +5.63 | +14.67% | 1 | 1,034 | 41.48% |
| ZS250321P00200000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 40.70 | 43.30 | 44.85 | 0.00 | - | - | 115 | 40.88% |
| ZS250417P00200000 | 2024-05-02 2:36PM EDT | 2025-04-17 | 42.60 | 44.00 | 45.85 | 0.00 | - | 26 | 174 | 40.78% |
| ZS250620P00200000 | 2024-05-06 12:25PM EDT | 2025-06-20 | 44.30 | 46.10 | 47.80 | 0.00 | - | 10 | 369 | 40.20% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 2026-01-16 | 53.07 | 50.40 | 53.55 | 0.00 | - | 1 | 250 | 39.20% |
© 2024 Yahoo. Todos os direitos reservados.