Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0708 -0,0035 (-0,32%) Petróleo Brent
82,64 -0,11 (-0,13%) Oro
2.348,60 +30,60 (+1,32%) Bitcoin EUR
61.265,44 -1.002,09 (-1,61%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628C00135000 | 2024-05-30 2:19PM EDT | 135.00 | 26.44 | 48.95 | 52.10 | 0.00 | - | 5 | 5 | 110.06% |
| ZS240628C00140000 | 2024-06-05 12:18PM EDT | 140.00 | 34.80 | 43.15 | 46.60 | 0.00 | - | 1 | 6 | 85.06% |
| ZS240628C00150000 | 2024-06-06 11:49AM EDT | 150.00 | 29.51 | 33.30 | 36.75 | 0.00 | - | 2 | 9 | 70.61% |
| ZS240628C00155000 | 2024-06-14 3:22PM EDT | 155.00 | 30.20 | 28.60 | 32.25 | +3.00 | +11.03% | 3 | 6 | 68.56% |
| ZS240628C00160000 | 2024-06-12 2:19PM EDT | 160.00 | 29.40 | 23.30 | 27.30 | 0.00 | - | 4 | 14 | 57.18% |
| ZS240628C00165000 | 2024-06-12 1:54PM EDT | 165.00 | 24.66 | 19.90 | 21.70 | 0.00 | - | 1 | 71 | 54.13% |
| ZS240628C00170000 | 2024-06-12 1:54PM EDT | 170.00 | 19.90 | 15.40 | 16.15 | 0.00 | - | 1 | 65 | 47.53% |
| ZS240628C00172500 | 2024-06-11 3:51PM EDT | 172.50 | 17.33 | 12.15 | 14.90 | 0.00 | - | - | 3 | 53.10% |
| ZS240628C00175000 | 2024-06-14 2:16PM EDT | 175.00 | 11.00 | 10.30 | 12.25 | +1.70 | +18.28% | 10 | 69 | 45.79% |
| ZS240628C00177500 | 2024-06-14 9:40AM EDT | 177.50 | 8.70 | 8.55 | 11.00 | +2.00 | +29.85% | 3 | 9 | 48.85% |
| ZS240628C00180000 | 2024-06-14 3:48PM EDT | 180.00 | 7.65 | 6.60 | 8.50 | +1.80 | +30.77% | 18 | 120 | 41.85% |
| ZS240628C00182500 | 2024-06-14 1:18PM EDT | 182.50 | 5.87 | 5.90 | 6.15 | +1.79 | +43.87% | 35 | 30 | 35.38% |
| ZS240628C00185000 | 2024-06-14 3:48PM EDT | 185.00 | 4.85 | 4.55 | 4.75 | +1.35 | +38.57% | 373 | 109 | 34.36% |
| ZS240628C00187500 | 2024-06-14 10:58AM EDT | 187.50 | 3.50 | 3.15 | 3.65 | +1.20 | +52.17% | 2 | 43 | 34.09% |
| ZS240628C00190000 | 2024-06-14 3:30PM EDT | 190.00 | 2.60 | 2.50 | 2.72 | +0.70 | +36.84% | 122 | 221 | 33.69% |
| ZS240628C00192500 | 2024-06-14 3:28PM EDT | 192.50 | 1.92 | 1.44 | 2.21 | +0.57 | +42.22% | 10 | 46 | 35.23% |
| ZS240628C00195000 | 2024-06-14 3:29PM EDT | 195.00 | 1.39 | 1.38 | 1.68 | +0.44 | +46.32% | 19 | 702 | 35.61% |
| ZS240628C00197500 | 2024-06-14 3:48PM EDT | 197.50 | 1.05 | 0.62 | 1.10 | +0.26 | +32.91% | 11 | 32 | 34.28% |
| ZS240628C00200000 | 2024-06-14 3:39PM EDT | 200.00 | 0.72 | 0.56 | 0.79 | +0.27 | +60.00% | 139 | 373 | 34.47% |
| ZS240628C00202500 | 2024-06-14 9:56AM EDT | 202.50 | 0.62 | 0.10 | 0.97 | +0.29 | +87.88% | 2 | 9 | 40.38% |
| ZS240628C00205000 | 2024-06-14 1:15PM EDT | 205.00 | 0.40 | 0.38 | 0.45 | +0.10 | +33.33% | 17 | 255 | 35.99% |
| ZS240628C00210000 | 2024-06-13 3:19PM EDT | 210.00 | 0.30 | 0.01 | 0.72 | +0.08 | +36.36% | 50 | 27 | 46.90% |
| ZS240628C00215000 | 2024-06-12 10:45AM EDT | 215.00 | 0.40 | 0.01 | 0.59 | 0.00 | - | 1 | 6 | 50.61% |
| ZS240628C00220000 | 2024-06-10 9:55AM EDT | 220.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 55 | 70 | 54.30% |
| ZS240628C00225000 | 2024-05-28 2:22PM EDT | 225.00 | 0.57 | 0.00 | 0.49 | 0.00 | - | 1 | 6 | 52.25% |
| ZS240628C00230000 | 2024-06-11 3:19PM EDT | 230.00 | 0.63 | 0.01 | 0.48 | 0.00 | - | 3 | 1,062 | 56.84% |
| ZS240628C00235000 | 2024-06-10 10:54AM EDT | 235.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 61.52% |
| ZS240628C00240000 | 2024-05-28 10:17AM EDT | 240.00 | 0.32 | 0.01 | 2.17 | 0.00 | - | 1 | 100 | 87.11% |
| ZS240628C00245000 | 2024-05-23 2:43PM EDT | 245.00 | 0.42 | 0.01 | 2.15 | 0.00 | - | 1 | 0 | 91.94% |
| ZS240628C00250000 | 2024-05-24 2:28PM EDT | 250.00 | 0.24 | 0.00 | 2.00 | 0.00 | - | 100 | 100 | 95.19% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628P00105000 | 2024-06-03 9:37AM EDT | 105.00 | 0.03 | 0.01 | 2.00 | 0.00 | - | 2 | 3 | 169.38% |
| ZS240628P00110000 | 2024-05-31 9:50AM EDT | 110.00 | 0.05 | 0.01 | 2.02 | 0.00 | - | 2 | 1 | 157.67% |
| ZS240628P00115000 | 2024-05-31 1:09PM EDT | 115.00 | 0.12 | 0.01 | 2.12 | 0.00 | - | 1 | 2 | 147.61% |
| ZS240628P00120000 | 2024-06-04 11:29AM EDT | 120.00 | 0.08 | 0.01 | 0.53 | 0.00 | - | 1 | 3 | 105.76% |
| ZS240628P00125000 | 2024-06-05 3:10PM EDT | 125.00 | 0.03 | 0.00 | 1.33 | 0.00 | - | 1 | 6 | 113.72% |
| ZS240628P00130000 | 2024-06-14 1:21PM EDT | 130.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 2 | 48 | 70.70% |
| ZS240628P00135000 | 2024-06-13 10:25AM EDT | 135.00 | 0.26 | 0.01 | 2.18 | 0.00 | - | 2 | 76 | 105.52% |
| ZS240628P00140000 | 2024-06-14 11:43AM EDT | 140.00 | 0.10 | 0.01 | 0.50 | +0.05 | +100.00% | 2 | 93 | 71.19% |
| ZS240628P00145000 | 2024-06-13 10:49AM EDT | 145.00 | 0.30 | 0.01 | 0.47 | 0.00 | - | 1 | 19 | 62.70% |
| ZS240628P00150000 | 2024-06-13 2:41PM EDT | 150.00 | 0.70 | 0.00 | 0.49 | 0.00 | - | 2 | 59 | 55.32% |
| ZS240628P00155000 | 2024-06-10 9:35AM EDT | 155.00 | 0.21 | 0.05 | 0.54 | 0.00 | - | 29 | 47 | 56.10% |
| ZS240628P00160000 | 2024-06-13 2:34PM EDT | 160.00 | 0.26 | 0.08 | 0.35 | 0.00 | - | 12 | 61 | 43.41% |
| ZS240628P00162500 | 2024-06-10 9:52AM EDT | 162.50 | 0.31 | 0.01 | 0.68 | 0.00 | - | - | 2 | 46.24% |
| ZS240628P00165000 | 2024-06-13 2:00PM EDT | 165.00 | 0.48 | 0.28 | 0.44 | 0.00 | - | 3 | 34 | 37.60% |
| ZS240628P00167500 | 2024-06-13 1:50PM EDT | 167.50 | 0.70 | 0.22 | 0.91 | 0.00 | - | 2 | 2 | 40.92% |
| ZS240628P00170000 | 2024-06-14 10:22AM EDT | 170.00 | 0.52 | 0.01 | 1.13 | -0.50 | -49.02% | 1 | 214 | 39.01% |
| ZS240628P00172500 | 2024-06-13 2:00PM EDT | 172.50 | 1.48 | 0.54 | 1.29 | 0.00 | - | 20 | 25 | 35.85% |
| ZS240628P00175000 | 2024-06-14 3:33PM EDT | 175.00 | 1.25 | 0.81 | 1.62 | -0.72 | -36.55% | 39 | 75 | 33.84% |
| ZS240628P00177500 | 2024-06-14 12:35PM EDT | 177.50 | 2.02 | 1.42 | 2.00 | -0.91 | -31.06% | 22 | 21 | 31.46% |
| ZS240628P00180000 | 2024-06-14 3:32PM EDT | 180.00 | 2.55 | 2.27 | 2.52 | -1.38 | -35.11% | 26 | 74 | 29.24% |
| ZS240628P00182500 | 2024-06-14 9:35AM EDT | 182.50 | 3.30 | 3.30 | 3.75 | -0.59 | -15.17% | 1 | 24 | 30.75% |
| ZS240628P00185000 | 2024-06-14 3:45PM EDT | 185.00 | 4.66 | 4.40 | 4.85 | -2.06 | -30.65% | 3 | 18 | 29.81% |
| ZS240628P00187500 | 2024-06-13 10:01AM EDT | 187.50 | 6.28 | 5.80 | 6.05 | +0.23 | +3.80% | 5 | 1 | 28.00% |
| ZS240628P00190000 | 2024-06-13 12:09PM EDT | 190.00 | 10.34 | 7.40 | 8.10 | 0.00 | - | 2 | 34 | 30.74% |
| ZS240628P00195000 | 2024-06-14 1:34PM EDT | 195.00 | 11.77 | 10.90 | 12.50 | +4.41 | +59.92% | 11 | 4 | 35.97% |
| ZS240628P00200000 | 2024-06-13 1:40PM EDT | 200.00 | 18.41 | 15.50 | 16.50 | 0.00 | - | 5 | 12 | 33.57% |
| ZS240628P00210000 | 2024-05-20 2:08PM EDT | 210.00 | 33.24 | 23.70 | 27.25 | 0.00 | - | - | 0 | 57.15% |
| ZS240628P00215000 | 2024-06-04 9:38AM EDT | 215.00 | 45.50 | 28.25 | 32.20 | 0.00 | - | 2 | 0 | 63.33% |
© 2024 Yahoo. Todos los derechos reservados.