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
79,29 +0,30 (+0,38%) OURO
2.318,50 -3,80 (-0,16%) Bitcoin USD
61.466,68 -1.119,11 (-1,79%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00210000 | 2024-05-08 3:31PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 17 | 42 | 110.94% |
| ZS240517C00210000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.22 | 0.15 | 0.29 | +0.06 | +37.50% | 14 | 1,095 | 68.56% |
| ZS240524C00210000 | 2024-05-08 1:52PM EDT | 2024-05-24 | 0.40 | 0.15 | 0.78 | -0.23 | -36.51% | 7 | 46 | 58.94% |
| ZS240531C00210000 | 2024-05-08 10:58AM EDT | 2024-05-31 | 1.96 | 1.29 | 2.34 | -0.67 | -25.48% | 1 | 47 | 68.19% |
| ZS240607C00210000 | 2024-05-08 1:15PM EDT | 2024-06-07 | 2.61 | 1.66 | 3.90 | -0.23 | -8.10% | 3 | 5 | 68.10% |
| ZS240621C00210000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 3.15 | 2.88 | 3.15 | -0.80 | -20.25% | 39 | 1,195 | 57.78% |
| ZS240719C00210000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 4.15 | 4.25 | 4.60 | -1.30 | -23.85% | 3 | 1,222 | 51.83% |
| ZS240816C00210000 | 2024-05-07 2:43PM EDT | 2024-08-16 | 6.00 | 5.25 | 6.05 | -1.60 | -21.05% | 1 | 119 | 49.85% |
| ZS240920C00210000 | 2024-05-06 12:24PM EDT | 2024-09-20 | 10.50 | 7.80 | 9.20 | 0.00 | - | 1 | 109 | 51.85% |
| ZS241115C00210000 | 2024-05-07 2:59PM EDT | 2024-11-15 | 11.30 | 11.65 | 12.15 | -3.16 | -21.85% | 2 | 6 | 50.17% |
| ZS241220C00210000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 16.75 | 13.40 | 14.90 | 0.00 | - | 1 | 737 | 50.09% |
| ZS250117C00210000 | 2024-05-08 10:44AM EDT | 2025-01-17 | 17.75 | 14.60 | 16.10 | -0.85 | -4.57% | 9 | 1,270 | 50.83% |
| ZS250417C00210000 | 2024-05-01 3:08PM EDT | 2025-04-17 | 22.25 | 20.25 | 22.10 | -1.25 | -5.32% | 1 | 384 | 51.52% |
| ZS250620C00210000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 28.00 | 23.45 | 25.00 | 0.00 | - | 5 | 30 | 51.57% |
| ZS260116C00210000 | 2024-05-07 9:37AM EDT | 2026-01-16 | 36.00 | 31.50 | 34.85 | 0.00 | - | 3 | 146 | 51.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00210000 | 2024-05-08 3:13PM EDT | 2024-05-10 | 41.45 | 37.05 | 40.75 | +5.95 | +16.76% | 1 | 1 | 228.86% |
| ZS240517P00210000 | 2024-05-08 12:29PM EDT | 2024-05-17 | 35.79 | 36.85 | 41.10 | +0.79 | +2.26% | 1 | 279 | 113.82% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 2024-05-24 | 36.35 | 37.00 | 41.25 | 0.00 | - | 4 | 4 | 87.18% |
| ZS240531P00210000 | 2024-05-08 12:29PM EDT | 2024-05-31 | 36.76 | 38.15 | 42.00 | -0.46 | -1.24% | 1 | 1 | 59.28% |
| ZS240621P00210000 | 2024-05-07 10:55AM EDT | 2024-06-21 | 36.60 | 39.10 | 43.00 | 0.00 | - | 2 | 1,136 | 51.12% |
| ZS240719P00210000 | 2024-05-06 11:11AM EDT | 2024-07-19 | 37.30 | 40.20 | 44.10 | 0.00 | - | 7 | 412 | 54.80% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 36.15 | 42.40 | 45.20 | 0.00 | - | 1 | 263 | 50.40% |
| ZS240920P00210000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 45.90 | 43.70 | 46.10 | +4.78 | +11.62% | 5 | 212 | 46.01% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 2024-11-15 | 37.07 | 45.50 | 48.35 | 0.00 | - | 10 | 11 | 43.96% |
| ZS241220P00210000 | 2024-05-06 11:06AM EDT | 2024-12-20 | 44.55 | 46.75 | 50.45 | 0.00 | - | 5 | 478 | 44.74% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 46.60 | 47.50 | 49.85 | 0.00 | - | 8 | 448 | 41.05% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 2025-04-17 | 52.65 | 50.40 | 53.65 | 0.00 | - | 13 | 195 | 41.42% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 50.55 | 51.00 | 54.80 | 0.00 | - | 1 | 51 | 39.70% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 56.75 | 60.00 | 0.00 | - | 20 | 101 | 38.27% |
© 2024 Yahoo. Todos os direitos reservados.