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
79,27 +0,28 (+0,35%) OURO
2.315,80 -6,50 (-0,28%) Bitcoin USD
61.194,22 -1.264,29 (-2,02%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00220000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 11 | 184 | 123.44% |
| ZS240517C00220000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.25 | -0.05 | -41.67% | 24 | 2,891 | 76.37% |
| ZS240524C00220000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.98 | -0.08 | -25.81% | 9 | 29 | 69.87% |
| ZS240531C00220000 | 2024-05-08 3:02PM EDT | 2024-05-31 | 1.00 | 0.65 | 1.79 | -0.48 | -32.43% | 7 | 59 | 70.90% |
| ZS240607C00220000 | 2024-05-06 2:48PM EDT | 2024-06-07 | 2.00 | 1.04 | 2.36 | 0.00 | - | 3 | 5 | 67.54% |
| ZS240621C00220000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 1.80 | 1.85 | 2.07 | -1.07 | -37.28% | 127 | 2,851 | 57.96% |
| ZS240719C00220000 | 2024-05-08 3:05PM EDT | 2024-07-19 | 2.46 | 2.66 | 3.20 | -1.54 | -38.50% | 6 | 350 | 51.00% |
| ZS240816C00220000 | 2024-05-07 3:42PM EDT | 2024-08-16 | 5.50 | 4.10 | 4.45 | 0.00 | - | 3 | 76 | 49.74% |
| ZS240920C00220000 | 2024-05-08 3:02PM EDT | 2024-09-20 | 6.70 | 6.85 | 7.15 | -2.44 | -26.70% | 3 | 259 | 50.92% |
| ZS241115C00220000 | 2024-05-06 10:39AM EDT | 2024-11-15 | 12.30 | 9.40 | 9.90 | 0.00 | - | 1 | 25 | 49.79% |
| ZS241220C00220000 | 2024-05-06 12:40PM EDT | 2024-12-20 | 14.37 | 11.95 | 12.45 | 0.00 | - | 1 | 871 | 50.57% |
| ZS250117C00220000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 13.43 | 11.45 | 13.55 | -2.65 | -16.48% | 13 | 1,576 | 50.28% |
| ZS250321C00220000 | 2024-05-01 2:06PM EDT | 2025-03-21 | 18.55 | 16.40 | 17.55 | +0.25 | +1.37% | 2 | 1 | 50.72% |
| ZS250417C00220000 | 2024-04-19 3:24PM EDT | 2025-04-17 | 17.93 | 17.50 | 18.70 | 0.00 | - | 5 | 189 | 50.46% |
| ZS250620C00220000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 21.92 | 20.65 | 21.90 | 0.00 | - | 1 | 103 | 50.86% |
| ZS260116C00220000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 31.50 | 28.15 | 32.05 | 0.00 | - | 3 | 304 | 51.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00220000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 43.00 | 46.75 | 51.50 | 0.00 | - | 380 | 94 | 74.41% |
| ZS240531P00220000 | 2024-04-23 12:19PM EDT | 2024-05-31 | 43.99 | 47.55 | 51.90 | 0.00 | - | - | 1 | 63.06% |
| ZS240621P00220000 | 2024-04-18 11:05AM EDT | 2024-06-21 | 44.78 | 47.85 | 52.30 | 0.00 | - | 4 | 687 | 67.77% |
| ZS240719P00220000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 45.70 | 49.25 | 52.20 | 0.00 | - | 1 | 282 | 52.47% |
| ZS240816P00220000 | 2024-05-06 2:05PM EDT | 2024-08-16 | 46.45 | 49.45 | 52.60 | 0.00 | - | 1 | 107 | 46.27% |
| ZS240920P00220000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 47.95 | 50.95 | 53.85 | 0.00 | - | 4 | 80 | 44.19% |
| ZS241115P00220000 | 2024-04-29 1:50PM EDT | 2024-11-15 | 48.85 | 52.30 | 56.30 | 0.00 | - | 5 | 12 | 43.59% |
| ZS241220P00220000 | 2024-05-06 2:36PM EDT | 2024-12-20 | 51.45 | 54.50 | 57.70 | 0.00 | - | 1 | 256 | 43.21% |
| ZS250117P00220000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 51.30 | 55.35 | 57.35 | 0.00 | - | 3 | 393 | 40.03% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 2025-04-17 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 31.93% |
| ZS250620P00220000 | 2024-05-01 1:15PM EDT | 2025-06-20 | 59.08 | 58.50 | 63.00 | 0.00 | - | 1 | 49 | 40.38% |
| ZS260116P00220000 | 2024-05-07 12:38PM EDT | 2026-01-16 | 61.35 | 63.00 | 67.50 | 0.00 | - | 10 | 94 | 38.15% |
© 2024 Yahoo. Todos os direitos reservados.