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
61.504,05 -1.557,63 (-2,47%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00230000 | 2024-05-08 1:34PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 94 | 106.25% |
| ZS240517C00230000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.30 | 0.00 | - | 4 | 2,269 | 83.40% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 2024-05-24 | 0.21 | 0.01 | 1.43 | 0.00 | - | 1 | 6 | 82.96% |
| ZS240531C00230000 | 2024-05-08 1:41PM EDT | 2024-05-31 | 0.75 | 0.50 | 1.50 | -0.59 | -44.03% | 1 | 46 | 74.78% |
| ZS240621C00230000 | 2024-05-08 3:02PM EDT | 2024-06-21 | 1.15 | 1.12 | 1.37 | -0.71 | -38.17% | 8 | 1,977 | 57.37% |
| ZS240719C00230000 | 2024-05-08 1:18PM EDT | 2024-07-19 | 2.37 | 1.99 | 2.26 | -0.60 | -20.20% | 2 | 262 | 51.48% |
| ZS240816C00230000 | 2024-05-07 1:45PM EDT | 2024-08-16 | 4.27 | 2.87 | 3.20 | 0.00 | - | 1 | 209 | 49.19% |
| ZS240920C00230000 | 2024-05-08 2:59PM EDT | 2024-09-20 | 5.25 | 4.20 | 5.55 | -1.70 | -24.46% | 5 | 153 | 50.87% |
| ZS241115C00230000 | 2024-05-08 10:02AM EDT | 2024-11-15 | 8.63 | 6.85 | 8.00 | +1.40 | +19.36% | 1 | 2 | 49.24% |
| ZS241220C00230000 | 2024-05-08 3:20PM EDT | 2024-12-20 | 9.60 | 9.55 | 10.40 | -2.15 | -18.30% | 2 | 312 | 50.62% |
| ZS250117C00230000 | 2024-05-08 2:32PM EDT | 2025-01-17 | 12.25 | 11.00 | 11.45 | -0.75 | -5.77% | 11 | 2,913 | 49.87% |
| ZS250321C00230000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 14.85 | 14.05 | 15.20 | -2.50 | -14.41% | 1 | 7 | 50.17% |
| ZS250417C00230000 | 2024-05-07 10:37AM EDT | 2025-04-17 | 17.38 | 15.15 | 16.30 | 0.00 | - | 1 | 173 | 50.88% |
| ZS250620C00230000 | 2024-05-06 10:53AM EDT | 2025-06-20 | 22.16 | 18.15 | 19.40 | 0.00 | - | 14 | 61 | 50.33% |
| ZS260116C00230000 | 2024-05-06 3:08PM EDT | 2026-01-16 | 30.99 | 26.25 | 29.55 | 0.00 | - | 6 | 133 | 51.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00230000 | 2024-05-08 3:04PM EDT | 2024-05-17 | 62.80 | 56.75 | 61.10 | +9.50 | +17.82% | 850 | 58 | 138.67% |
| ZS240621P00230000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 56.09 | 58.35 | 61.20 | 0.00 | - | 2 | 631 | 51.78% |
| ZS240719P00230000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 53.40 | 58.55 | 62.00 | 0.00 | - | 37 | 273 | 56.79% |
| ZS240816P00230000 | 2024-05-08 3:04PM EDT | 2024-08-16 | 64.40 | 59.55 | 62.45 | +7.60 | +13.38% | 3 | 124 | 50.38% |
| ZS240920P00230000 | 2024-04-01 3:14PM EDT | 2024-09-20 | 47.28 | 55.85 | 57.80 | 0.00 | - | 5 | 90 | 0.00% |
| ZS241115P00230000 | 2024-03-22 2:26PM EDT | 2024-11-15 | 46.34 | 62.90 | 65.65 | 0.00 | - | 1 | 1 | 45.82% |
| ZS241220P00230000 | 2024-03-28 1:06PM EDT | 2024-12-20 | 49.44 | 59.00 | 61.55 | 0.00 | - | 3 | 73 | 30.74% |
| ZS250117P00230000 | 2024-04-23 10:39AM EDT | 2025-01-17 | 59.75 | 63.55 | 66.25 | 0.00 | - | 1 | 1,575 | 41.12% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 2025-04-17 | 62.65 | 64.50 | 68.40 | 0.00 | - | 9 | 157 | 39.33% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 27.34% |
© 2024 Yahoo. Todos os direitos reservados.