Mercados españoles cerrados
S&P 500
5.464,22 -5,08 (-0,09%) 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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240712C00140000 | 2024-06-18 1:25PM EDT | 140.00 | 40.77 | 38.80 | 41.55 | 0.00 | - | 2 | 2 | 70.07% |
| ZS240712C00145000 | 2024-06-03 12:53PM EDT | 145.00 | 24.71 | 33.70 | 36.60 | 0.00 | - | 2 | 2 | 61.23% |
| ZS240712C00150000 | 2024-06-06 1:30PM EDT | 150.00 | 31.20 | 28.80 | 31.45 | 0.00 | - | 1 | 1 | 52.64% |
| ZS240712C00155000 | 2024-06-11 3:58PM EDT | 155.00 | 33.80 | 23.80 | 26.25 | 0.00 | - | 1 | 0 | 62.67% |
| ZS240712C00160000 | 2024-06-04 2:43PM EDT | 160.00 | 15.90 | 20.15 | 22.45 | 0.00 | - | 1 | 2 | 53.55% |
| ZS240712C00165000 | 2024-06-17 3:35PM EDT | 165.00 | 21.97 | 15.65 | 17.55 | 0.00 | - | 33 | 33 | 55.35% |
| ZS240712C00170000 | 2024-06-24 3:58PM EDT | 170.00 | 12.85 | 10.55 | 12.80 | 0.00 | - | 3 | 73 | 45.91% |
| ZS240712C00175000 | 2024-06-25 3:27PM EDT | 175.00 | 9.76 | 7.90 | 8.15 | 0.00 | - | 6 | 56 | 36.00% |
| ZS240712C00180000 | 2024-06-26 2:10PM EDT | 180.00 | 4.55 | 4.85 | 5.10 | -1.40 | -23.53% | 22 | 96 | 33.96% |
| ZS240712C00185000 | 2024-06-26 2:25PM EDT | 185.00 | 2.45 | 2.74 | 2.89 | -1.55 | -38.75% | 28 | 187 | 32.59% |
| ZS240712C00190000 | 2024-06-26 2:11PM EDT | 190.00 | 1.25 | 1.42 | 1.53 | -0.86 | -40.76% | 105 | 169 | 32.18% |
| ZS240712C00195000 | 2024-06-26 1:11PM EDT | 195.00 | 0.68 | 0.68 | 0.84 | -0.47 | -40.87% | 21 | 90 | 33.13% |
| ZS240712C00200000 | 2024-06-26 2:02PM EDT | 200.00 | 0.30 | 0.31 | 0.38 | -0.27 | -47.37% | 71 | 132 | 32.76% |
| ZS240712C00205000 | 2024-06-25 12:02PM EDT | 205.00 | 0.40 | 0.05 | 0.61 | 0.00 | - | 2 | 27 | 42.77% |
| ZS240712C00210000 | 2024-06-26 12:41PM EDT | 210.00 | 0.45 | 0.01 | 0.44 | +0.28 | +164.71% | 1 | 17 | 45.17% |
| ZS240712C00215000 | 2024-06-25 2:52PM EDT | 215.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 2 | 5 | 51.07% |
| ZS240712C00220000 | 2024-06-17 10:05AM EDT | 220.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 4 | 47 | 55.62% |
| ZS240712C00225000 | 2024-06-05 9:30AM EDT | 225.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.40% |
| ZS240712C00230000 | 2024-05-31 9:30AM EDT | 230.00 | 1.49 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 62.89% |
| ZS240712C00240000 | 2024-06-10 10:11AM EDT | 240.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.48% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240712P00125000 | 2024-06-03 3:32PM EDT | 125.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 80.66% |
| ZS240712P00130000 | 2024-06-05 3:36PM EDT | 130.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.72% |
| ZS240712P00135000 | 2024-05-31 12:59PM EDT | 135.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 74.41% |
| ZS240712P00140000 | 2024-06-10 1:02PM EDT | 140.00 | 0.14 | 0.01 | 0.35 | 0.00 | - | 2 | 14 | 58.50% |
| ZS240712P00145000 | 2024-06-10 1:02PM EDT | 145.00 | 0.20 | 0.01 | 0.47 | 0.00 | - | 2 | 14 | 53.91% |
| ZS240712P00150000 | 2024-06-18 3:03PM EDT | 150.00 | 0.30 | 0.01 | 0.52 | 0.00 | - | 2 | 8 | 54.44% |
| ZS240712P00155000 | 2024-06-25 12:57PM EDT | 155.00 | 0.14 | 0.01 | 0.54 | 0.00 | - | 10 | 57 | 46.88% |
| ZS240712P00160000 | 2024-06-26 11:12AM EDT | 160.00 | 0.31 | 0.26 | 0.32 | -0.06 | -16.22% | 2 | 68 | 34.42% |
| ZS240712P00165000 | 2024-06-25 2:47PM EDT | 165.00 | 0.52 | 0.51 | 0.59 | 0.00 | - | 14 | 122 | 31.54% |
| ZS240712P00170000 | 2024-06-26 12:41PM EDT | 170.00 | 1.20 | 1.08 | 1.19 | 0.00 | - | 15 | 57 | 29.59% |
| ZS240712P00175000 | 2024-06-26 11:41AM EDT | 175.00 | 2.16 | 2.24 | 2.35 | +0.32 | +17.39% | 3 | 45 | 28.10% |
| ZS240712P00180000 | 2024-06-26 11:51AM EDT | 180.00 | 4.20 | 4.15 | 4.40 | +0.10 | +2.44% | 5 | 33 | 27.38% |
| ZS240712P00185000 | 2024-06-26 11:51AM EDT | 185.00 | 7.02 | 6.95 | 7.40 | +1.32 | +23.16% | 3 | 16 | 26.87% |
| ZS240712P00190000 | 2024-06-25 2:10PM EDT | 190.00 | 9.62 | 10.65 | 11.05 | 0.00 | - | 2 | 52 | 24.51% |
| ZS240712P00195000 | 2024-06-03 11:48AM EDT | 195.00 | 26.60 | 14.90 | 15.40 | 0.00 | - | 6 | 13 | 19.63% |
| ZS240712P00200000 | 2024-06-03 11:29AM EDT | 200.00 | 32.35 | 19.75 | 21.85 | 0.00 | - | 2 | 1 | 48.00% |
| ZS240712P00205000 | 2024-06-03 11:48AM EDT | 205.00 | 35.50 | 24.25 | 26.30 | 0.00 | - | 2 | 1 | 48.32% |
© 2024 Yahoo. Todos los derechos reservados.