Mercados españoles cerrados en 1 hr 2 mins
IBEX 35
10.872,90 +18,50 (+0,17%) Euro Stoxx 50
4.892,97 -28,25 (-0,57%) Dólar/Euro
1,0689 -0,0029 (-0,27%) Petróleo Brent
83,58 +0,14 (+0,17%) Oro
2.302,20 -8,80 (-0,38%) Bitcoin EUR
54.894,71 +1.295,84 (+2,42%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:28AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-05-01 12:18PM EDT | 150.00 | 22.75 | 21.05 | 23.75 | 0.00 | - | 6 | 14 | 0.00% |
| ZS240503C00160000 | 2024-04-26 3:39PM EDT | 160.00 | 17.60 | 11.10 | 13.75 | 0.00 | - | 35 | 55 | 0.00% |
| ZS240503C00162500 | 2024-04-22 11:25AM EDT | 162.50 | 8.20 | 9.30 | 10.60 | 0.00 | - | 1 | 3 | 0.00% |
| ZS240503C00165000 | 2024-04-29 10:15AM EDT | 165.00 | 15.00 | 6.50 | 7.80 | 0.00 | - | 1 | 25 | 0.00% |
| ZS240503C00167500 | 2024-04-26 12:53PM EDT | 167.50 | 11.26 | 5.90 | 6.35 | 0.00 | - | 1 | 34 | 0.00% |
| ZS240503C00170000 | 2024-05-02 9:49AM EDT | 170.00 | 4.00 | 3.80 | 4.25 | -1.00 | -20.00% | 6 | 128 | 0.00% |
| ZS240503C00172500 | 2024-05-02 10:05AM EDT | 172.50 | 2.92 | 2.42 | 2.65 | -1.43 | -32.87% | 7 | 83 | 25.15% |
| ZS240503C00175000 | 2024-05-02 9:56AM EDT | 175.00 | 1.81 | 1.74 | 1.94 | -0.25 | -12.14% | 83 | 284 | 40.72% |
| ZS240503C00177500 | 2024-05-02 9:59AM EDT | 177.50 | 1.18 | 1.01 | 1.17 | -0.65 | -35.52% | 10 | 380 | 44.56% |
| ZS240503C00180000 | 2024-05-02 10:08AM EDT | 180.00 | 0.56 | 0.56 | 0.67 | -0.20 | -26.32% | 27 | 607 | 47.27% |
| ZS240503C00182500 | 2024-05-02 10:10AM EDT | 182.50 | 0.27 | 0.30 | 0.37 | -0.22 | -44.90% | 5 | 937 | 49.51% |
| ZS240503C00185000 | 2024-05-02 10:08AM EDT | 185.00 | 0.16 | 0.13 | 0.20 | -0.12 | -42.86% | 33 | 916 | 51.66% |
| ZS240503C00187500 | 2024-05-02 9:38AM EDT | 187.50 | 0.16 | 0.05 | 0.12 | -0.02 | -11.11% | 12 | 170 | 51.56% |
| ZS240503C00190000 | 2024-05-02 9:54AM EDT | 190.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 604 | 60.94% |
| ZS240503C00192500 | 2024-05-01 12:08PM EDT | 192.50 | 0.12 | 0.02 | 0.19 | 0.00 | - | 30 | 267 | 69.34% |
| ZS240503C00195000 | 2024-05-02 10:01AM EDT | 195.00 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 30 | 357 | 74.22% |
| ZS240503C00197500 | 2024-05-02 10:09AM EDT | 197.50 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 2 | 53 | 86.52% |
| ZS240503C00200000 | 2024-05-01 3:02PM EDT | 200.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 187 | 76.56% |
| ZS240503C00202500 | 2024-05-01 12:13PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 50.00% |
| ZS240503C00205000 | 2024-04-29 2:54PM EDT | 205.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 17 | 921 | 104.10% |
| ZS240503C00207500 | 2024-04-29 2:27PM EDT | 207.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 25 | 45 | 138.57% |
| ZS240503C00210000 | 2024-04-30 10:59AM EDT | 210.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 111 | 146.09% |
| ZS240503C00215000 | 2024-04-30 3:11PM EDT | 215.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 61 | 133.01% |
| ZS240503C00220000 | 2024-04-30 1:08PM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 52 | 199 | 117.19% |
| ZS240503C00225000 | 2024-04-19 9:49AM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| ZS240503C00230000 | 2024-04-16 3:40PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 164.45% |
| ZS240503C00235000 | 2024-04-22 9:43AM EDT | 235.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 213.48% |
| ZS240503C00240000 | 2024-04-09 9:36AM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ZS240503C00245000 | 2024-03-27 2:35PM EDT | 245.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 222.66% |
| ZS240503C00255000 | 2024-03-26 3:16PM EDT | 255.00 | 0.36 | 0.00 | 0.63 | 0.00 | - | 7 | 7 | 252.73% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00130000 | 2024-04-26 12:33PM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 224.22% |
| ZS240503P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 199.80% |
| ZS240503P00138000 | 2024-04-25 1:10PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZS240503P00140000 | 2024-05-01 12:37PM EDT | 140.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 54 | 125.00% |
| ZS240503P00145000 | 2024-04-25 11:32AM EDT | 145.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 55 | 94 | 117.58% |
| ZS240503P00148000 | 2024-04-23 11:44AM EDT | 148.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | - | 1 | 139.06% |
| ZS240503P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 0.30 | 0.00 | 0.19 | 0.00 | - | 4 | 104 | 101.17% |
| ZS240503P00152500 | 2024-05-01 2:58PM EDT | 152.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 78 | 93.36% |
| ZS240503P00155000 | 2024-05-01 3:49PM EDT | 155.00 | 0.09 | 0.02 | 0.19 | 0.00 | - | 5 | 379 | 83.79% |
| ZS240503P00157500 | 2024-05-01 3:47PM EDT | 157.50 | 0.12 | 0.02 | 0.27 | 0.00 | - | 17 | 252 | 78.52% |
| ZS240503P00160000 | 2024-05-01 3:44PM EDT | 160.00 | 0.14 | 0.16 | 0.22 | -0.02 | -12.50% | 8 | 530 | 72.27% |
| ZS240503P00162500 | 2024-05-02 9:39AM EDT | 162.50 | 0.28 | 0.29 | 0.37 | +0.12 | +75.00% | 8 | 173 | 70.31% |
| ZS240503P00165000 | 2024-05-01 3:40PM EDT | 165.00 | 0.48 | 0.63 | 0.75 | 0.00 | - | 39 | 255 | 73.05% |
| ZS240503P00167500 | 2024-05-01 2:51PM EDT | 167.50 | 0.73 | 0.92 | 1.23 | 0.00 | - | 69 | 231 | 70.70% |
| ZS240503P00170000 | 2024-05-01 3:47PM EDT | 170.00 | 2.11 | 1.77 | 1.95 | +0.79 | +59.85% | 10 | 786 | 73.49% |
| ZS240503P00172500 | 2024-05-01 3:51PM EDT | 172.50 | 2.55 | 2.71 | 3.00 | 0.00 | - | 20 | 319 | 74.95% |
| ZS240503P00175000 | 2024-05-02 9:53AM EDT | 175.00 | 4.25 | 4.10 | 4.45 | +0.55 | +14.86% | 13 | 563 | 79.54% |
| ZS240503P00177500 | 2024-05-01 3:40PM EDT | 177.50 | 5.05 | 5.80 | 6.25 | 0.00 | - | 13 | 338 | 85.89% |
| ZS240503P00180000 | 2024-05-02 10:06AM EDT | 180.00 | 8.15 | 8.00 | 9.00 | -0.30 | -3.55% | 3 | 253 | 103.52% |
| ZS240503P00182500 | 2024-05-01 3:24PM EDT | 182.50 | 7.08 | 10.20 | 12.85 | 0.00 | - | 3 | 73 | 131.15% |
| ZS240503P00185000 | 2024-05-02 9:42AM EDT | 185.00 | 12.16 | 12.25 | 14.15 | +1.47 | +13.75% | 1 | 179 | 128.56% |
| ZS240503P00187500 | 2024-04-30 10:51AM EDT | 187.50 | 12.89 | 14.40 | 16.50 | 0.00 | - | 15 | 13 | 136.79% |
| ZS240503P00190000 | 2024-05-01 2:00PM EDT | 190.00 | 17.38 | 16.90 | 19.55 | 0.00 | - | 2 | 6 | 156.74% |
| ZS240503P00195000 | 2024-05-01 2:44PM EDT | 195.00 | 19.89 | 21.70 | 23.85 | 0.00 | - | 3 | 1 | 170.07% |
| ZS240503P00200000 | 2024-05-01 2:39PM EDT | 200.00 | 25.55 | 26.45 | 29.15 | 0.00 | - | 1 | 2 | 193.46% |
| ZS240503P00202500 | 2024-04-22 1:40PM EDT | 202.50 | 32.50 | 28.10 | 31.65 | 0.00 | - | 1 | 0 | 191.46% |
| ZS240503P00205000 | 2024-04-26 11:46AM EDT | 205.00 | 27.52 | 31.50 | 34.15 | 0.00 | - | 1 | 1 | 215.48% |
| ZS240503P00220000 | 2024-04-04 9:34AM EDT | 220.00 | 32.33 | 45.75 | 49.10 | 0.00 | - | 4 | 0 | 259.13% |
| ZS240503P00230000 | 2024-04-02 2:57PM EDT | 230.00 | 41.38 | 56.50 | 59.15 | 0.00 | - | - | 0 | 307.13% |
© 2024 Yahoo. Todos los derechos reservados.