Mercados españoles cerrados
S&P 500
5.463,91 -5,39 (-0,10%) Nasdaq
17.734,18 +16,52 (+0,09%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,16 +0,15 (+0,18%) Bitcoin EUR
57.033,21 -1.160,73 (-1,99%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:01PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240705C00095000 | 2024-06-17 10:29AM EDT | 95.00 | 87.55 | 83.25 | 86.30 | 0.00 | - | - | 1 | 160.55% |
| ZS240705C00100000 | 2024-06-13 1:47PM EDT | 100.00 | 81.63 | 78.35 | 81.30 | 0.00 | - | 22 | 11 | 157.03% |
| ZS240705C00140000 | 2024-06-14 2:52PM EDT | 140.00 | 44.75 | 38.50 | 41.35 | 0.00 | - | 4 | 3 | 80.18% |
| ZS240705C00145000 | 2024-06-10 3:03PM EDT | 145.00 | 39.63 | 34.10 | 36.65 | 0.00 | - | - | 1 | 86.91% |
| ZS240705C00150000 | 2024-05-23 1:06PM EDT | 150.00 | 28.92 | 28.20 | 32.05 | 0.00 | - | - | 2 | 68.65% |
| ZS240705C00160000 | 2024-06-26 2:32PM EDT | 160.00 | 20.15 | 19.95 | 21.00 | -8.30 | -29.17% | 3 | 6 | 56.06% |
| ZS240705C00165000 | 2024-06-26 11:37AM EDT | 165.00 | 16.10 | 15.00 | 16.70 | +1.90 | +13.38% | 8 | 10 | 50.73% |
| ZS240705C00170000 | 2024-06-25 2:42PM EDT | 170.00 | 12.50 | 10.80 | 11.25 | +2.09 | +20.08% | 2 | 91 | 43.19% |
| ZS240705C00172500 | 2024-06-25 11:31AM EDT | 172.50 | 11.61 | 8.60 | 8.95 | +2.23 | +23.77% | 2 | 2 | 38.48% |
| ZS240705C00175000 | 2024-06-25 3:27PM EDT | 175.00 | 6.75 | 6.60 | 6.90 | -0.35 | -4.93% | 2 | 55 | 35.41% |
| ZS240705C00177500 | 2024-06-26 1:03PM EDT | 177.50 | 4.75 | 4.80 | 5.05 | -0.50 | -9.52% | 43 | 33 | 32.75% |
| ZS240705C00180000 | 2024-06-26 2:36PM EDT | 180.00 | 3.35 | 3.35 | 3.55 | -0.95 | -22.09% | 104 | 98 | 31.23% |
| ZS240705C00182500 | 2024-06-26 2:12PM EDT | 182.50 | 1.89 | 2.32 | 2.45 | -1.21 | -39.03% | 47 | 192 | 30.86% |
| ZS240705C00185000 | 2024-06-26 2:24PM EDT | 185.00 | 1.21 | 1.47 | 1.59 | -0.92 | -43.19% | 25 | 247 | 30.32% |
| ZS240705C00187500 | 2024-06-26 2:36PM EDT | 187.50 | 0.88 | 0.87 | 0.99 | -0.60 | -40.54% | 26 | 122 | 30.03% |
| ZS240705C00190000 | 2024-06-26 2:28PM EDT | 190.00 | 0.46 | 0.54 | 0.60 | -0.44 | -48.89% | 107 | 368 | 30.01% |
| ZS240705C00192500 | 2024-06-25 3:49PM EDT | 192.50 | 0.64 | 0.31 | 0.37 | +0.03 | +4.92% | 23 | 30 | 30.47% |
| ZS240705C00195000 | 2024-06-26 11:50AM EDT | 195.00 | 0.23 | 0.17 | 0.22 | -0.17 | -42.50% | 19 | 324 | 30.81% |
| ZS240705C00197500 | 2024-06-26 9:48AM EDT | 197.50 | 0.20 | 0.06 | 0.19 | -0.22 | -52.38% | 14 | 29 | 33.55% |
| ZS240705C00200000 | 2024-06-26 11:54AM EDT | 200.00 | 0.09 | 0.01 | 0.20 | -0.12 | -57.14% | 81 | 307 | 37.40% |
| ZS240705C00205000 | 2024-06-24 3:56PM EDT | 205.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 2 | 51 | 46.09% |
| ZS240705C00207500 | 2024-06-17 10:27AM EDT | 207.50 | 0.40 | 0.00 | 0.34 | 0.00 | - | - | 1 | 52.49% |
| ZS240705C00210000 | 2024-06-21 10:39AM EDT | 210.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 26 | 93 | 55.86% |
| ZS240705C00215000 | 2024-06-12 1:37PM EDT | 215.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 59.08% |
| ZS240705C00220000 | 2024-06-11 3:59PM EDT | 220.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 65.14% |
| ZS240705C00230000 | 2024-06-13 10:29AM EDT | 230.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 50 | 102 | 76.56% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240705P00120000 | 2024-06-03 10:25AM EDT | 120.00 | 0.14 | 0.01 | 0.13 | 0.00 | - | 3 | 4 | 102.34% |
| ZS240705P00125000 | 2024-06-24 3:12PM EDT | 125.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 5 | 6 | 97.27% |
| ZS240705P00130000 | 2024-06-03 3:52PM EDT | 130.00 | 0.26 | 0.01 | 0.29 | 0.00 | - | 2 | 3 | 92.97% |
| ZS240705P00135000 | 2024-06-06 2:24PM EDT | 135.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 1 | 15 | 79.69% |
| ZS240705P00140000 | 2024-06-05 12:23PM EDT | 140.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 3 | 15 | 86.82% |
| ZS240705P00145000 | 2024-06-26 11:58AM EDT | 145.00 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 4 | 9 | 52.34% |
| ZS240705P00150000 | 2024-06-26 11:37AM EDT | 150.00 | 0.04 | 0.01 | 0.23 | -0.14 | -77.78% | 3 | 29 | 54.10% |
| ZS240705P00155000 | 2024-06-25 1:07PM EDT | 155.00 | 0.05 | 0.01 | 0.35 | -0.30 | -85.71% | 1 | 37 | 55.52% |
| ZS240705P00160000 | 2024-06-26 10:24AM EDT | 160.00 | 0.10 | 0.06 | 0.10 | -0.18 | -64.29% | 10 | 28 | 36.04% |
| ZS240705P00162500 | 2024-06-26 10:37AM EDT | 162.50 | 0.15 | 0.07 | 0.29 | -0.28 | -65.12% | 5 | 5 | 39.21% |
| ZS240705P00165000 | 2024-06-26 2:02PM EDT | 165.00 | 0.19 | 0.16 | 0.25 | -0.01 | -5.00% | 23 | 252 | 33.30% |
| ZS240705P00167500 | 2024-06-26 2:11PM EDT | 167.50 | 0.34 | 0.26 | 0.32 | -0.03 | -8.11% | 2 | 20 | 30.32% |
| ZS240705P00170000 | 2024-06-26 2:11PM EDT | 170.00 | 0.56 | 0.40 | 0.46 | -0.05 | -8.20% | 33 | 178 | 28.03% |
| ZS240705P00172500 | 2024-06-26 12:58PM EDT | 172.50 | 0.75 | 0.70 | 0.79 | -0.13 | -14.77% | 23 | 108 | 27.22% |
| ZS240705P00175000 | 2024-06-26 1:29PM EDT | 175.00 | 1.38 | 1.19 | 1.29 | -0.22 | -13.75% | 10 | 49 | 26.32% |
| ZS240705P00177500 | 2024-06-26 2:41PM EDT | 177.50 | 2.06 | 1.90 | 2.02 | -0.05 | -2.37% | 22 | 43 | 25.31% |
| ZS240705P00180000 | 2024-06-26 2:41PM EDT | 180.00 | 3.15 | 2.93 | 3.15 | +0.32 | +11.31% | 22 | 147 | 25.16% |
| ZS240705P00182500 | 2024-06-26 2:29PM EDT | 182.50 | 4.75 | 4.25 | 4.50 | +0.40 | +9.20% | 18 | 83 | 24.02% |
| ZS240705P00185000 | 2024-06-26 11:32AM EDT | 185.00 | 6.15 | 5.90 | 6.15 | +0.20 | +3.36% | 4 | 42 | 22.39% |
| ZS240705P00187500 | 2024-06-26 9:37AM EDT | 187.50 | 9.90 | 7.90 | 8.25 | +2.15 | +27.74% | 5 | 4 | 22.51% |
| ZS240705P00190000 | 2024-06-21 10:50AM EDT | 190.00 | 11.80 | 9.30 | 10.45 | 0.00 | - | 5 | 10 | 20.51% |
| ZS240705P00195000 | 2024-06-12 1:56PM EDT | 195.00 | 9.40 | 14.60 | 15.45 | 0.00 | - | 2 | 28 | 27.83% |
| ZS240705P00235000 | 2024-06-07 10:32AM EDT | 235.00 | 56.10 | 54.15 | 57.10 | 0.00 | - | 2 | 0 | 84.67% |
© 2024 Yahoo. Todos los derechos reservados.