Mercados españoles cerrados
S&P 500
5.469,72 +0,42 (+0,01%) Nasdaq
17.762,73 +45,08 (+0,25%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,18 +0,17 (+0,20%) Bitcoin EUR
57.062,37 -990,79 (-1,71%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:53PM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719C00045000 | 2024-06-06 3:52PM EDT | 45.00 | 134.86 | 133.05 | 136.30 | 0.00 | - | 2 | 25 | 316.02% |
| ZS240719C00050000 | 2024-02-05 10:30AM EDT | 50.00 | 185.30 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ZS240719C00055000 | 2023-11-28 10:36AM EDT | 55.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ZS240719C00060000 | 2023-09-19 9:42AM EDT | 60.00 | 98.02 | 118.10 | 121.20 | 0.00 | - | 1 | 56 | 249.51% |
| ZS240719C00065000 | 2023-10-20 9:36AM EDT | 65.00 | 104.85 | 124.35 | 126.25 | 0.00 | - | 1 | 5 | 426.47% |
| ZS240719C00070000 | 2023-11-13 11:48AM EDT | 70.00 | 110.28 | 143.15 | 144.45 | 0.00 | - | 1 | 54 | 737.96% |
| ZS240719C00075000 | 2023-07-17 1:22PM EDT | 75.00 | 84.80 | 72.30 | 73.20 | 0.00 | - | 1 | 20 | 0.00% |
| ZS240719C00080000 | 2024-01-05 12:38PM EDT | 80.00 | 133.09 | 164.45 | 168.00 | 0.00 | - | 2 | 45 | 1,219.04% |
| ZS240719C00085000 | 2023-09-05 2:20PM EDT | 85.00 | 83.90 | 74.90 | 75.95 | 0.00 | - | 2 | 7 | 0.00% |
| ZS240719C00090000 | 2023-08-21 10:36AM EDT | 90.00 | 63.45 | 73.45 | 74.40 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240719C00095000 | 2024-01-10 4:43PM EDT | 95.00 | 132.60 | 160.80 | 164.00 | 0.00 | - | 1 | 42 | 1,159.13% |
| ZS240719C00100000 | 2024-06-17 10:43AM EDT | 100.00 | 82.88 | 78.25 | 81.55 | 0.00 | - | 3 | 17 | 151.76% |
| ZS240719C00105000 | 2024-02-26 3:28PM EDT | 105.00 | 140.15 | 88.85 | 92.65 | 0.00 | - | 1 | 18 | 311.69% |
| ZS240719C00110000 | 2024-05-30 11:52AM EDT | 110.00 | 51.91 | 68.60 | 71.60 | 0.00 | - | 13 | 197 | 68.75% |
| ZS240719C00115000 | 2024-06-06 12:37PM EDT | 115.00 | 64.78 | 63.45 | 66.60 | 0.00 | - | 6 | 29 | 122.00% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 120.00 | 52.76 | 59.50 | 61.75 | 0.00 | - | 13 | 183 | 90.33% |
| ZS240719C00125000 | 2024-06-10 3:30PM EDT | 125.00 | 61.00 | 53.40 | 56.40 | 0.00 | - | 4 | 37 | 99.80% |
| ZS240719C00130000 | 2024-06-21 12:02PM EDT | 130.00 | 49.59 | 49.00 | 51.45 | 0.00 | - | 1 | 106 | 59.96% |
| ZS240719C00135000 | 2024-06-13 2:43PM EDT | 135.00 | 47.13 | 43.75 | 46.10 | 0.00 | - | 1 | 95 | 77.59% |
| ZS240719C00140000 | 2024-06-18 1:25PM EDT | 140.00 | 40.88 | 39.50 | 41.65 | 0.00 | - | 2 | 151 | 59.38% |
| ZS240719C00145000 | 2024-06-10 1:54PM EDT | 145.00 | 40.32 | 34.55 | 36.80 | 0.00 | - | 25 | 105 | 54.61% |
| ZS240719C00150000 | 2024-06-21 11:11AM EDT | 150.00 | 29.91 | 29.55 | 31.90 | 0.00 | - | 1 | 90 | 64.23% |
| ZS240719C00155000 | 2024-06-20 9:31AM EDT | 155.00 | 25.15 | 25.15 | 26.55 | 0.00 | - | 3 | 51 | 52.17% |
| ZS240719C00160000 | 2024-06-26 12:49PM EDT | 160.00 | 21.05 | 20.95 | 21.50 | -0.63 | -2.91% | 1 | 174 | 43.65% |
| ZS240719C00165000 | 2024-06-21 12:04PM EDT | 165.00 | 16.51 | 16.50 | 17.75 | 0.00 | - | 1 | 232 | 45.74% |
| ZS240719C00170000 | 2024-06-25 10:44AM EDT | 170.00 | 14.10 | 12.30 | 12.65 | +1.30 | +10.16% | 1 | 521 | 35.67% |
| ZS240719C00175000 | 2024-06-26 9:58AM EDT | 175.00 | 8.75 | 8.70 | 8.95 | -0.92 | -9.51% | 1 | 593 | 33.46% |
| ZS240719C00180000 | 2024-06-26 2:15PM EDT | 180.00 | 5.57 | 5.85 | 6.00 | -1.18 | -17.48% | 28 | 1,052 | 32.36% |
| ZS240719C00185000 | 2024-06-26 1:47PM EDT | 185.00 | 3.65 | 3.60 | 3.80 | -0.90 | -19.78% | 100 | 885 | 31.81% |
| ZS240719C00190000 | 2024-06-26 1:19PM EDT | 190.00 | 2.24 | 2.12 | 2.22 | -0.59 | -20.85% | 40 | 777 | 31.19% |
| ZS240719C00195000 | 2024-06-26 2:29PM EDT | 195.00 | 1.15 | 1.19 | 1.27 | -0.57 | -33.14% | 22 | 1,301 | 31.28% |
| ZS240719C00200000 | 2024-06-26 2:04PM EDT | 200.00 | 0.63 | 0.65 | 0.69 | -0.38 | -37.62% | 75 | 878 | 31.40% |
| ZS240719C00210000 | 2024-06-26 2:04PM EDT | 210.00 | 0.20 | 0.20 | 0.24 | -0.14 | -41.18% | 71 | 1,745 | 33.40% |
| ZS240719C00220000 | 2024-06-26 12:03PM EDT | 220.00 | 0.21 | 0.07 | 0.20 | +0.08 | +61.54% | 15 | 716 | 40.14% |
| ZS240719C00230000 | 2024-06-24 3:57PM EDT | 230.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 3 | 336 | 47.31% |
| ZS240719C00240000 | 2024-06-14 10:27AM EDT | 240.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 3 | 517 | 54.00% |
| ZS240719C00250000 | 2024-06-26 1:52PM EDT | 250.00 | 0.06 | 0.01 | 0.25 | -0.12 | -66.67% | 2 | 369 | 56.84% |
| ZS240719C00260000 | 2024-06-10 10:20AM EDT | 260.00 | 0.33 | 0.01 | 0.15 | 0.00 | - | 5 | 290 | 58.79% |
| ZS240719C00270000 | 2024-06-18 10:03AM EDT | 270.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 120 | 61.33% |
| ZS240719C00280000 | 2024-06-17 3:48PM EDT | 280.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 202 | 65.43% |
| ZS240719C00290000 | 2024-06-25 12:56PM EDT | 290.00 | 0.08 | 0.00 | 0.15 | -0.21 | -72.41% | 1 | 227 | 73.05% |
| ZS240719C00300000 | 2024-06-25 2:04PM EDT | 300.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 3 | 248 | 72.66% |
| ZS240719C00310000 | 2024-05-20 11:52AM EDT | 310.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 1 | 18 | 108.79% |
| ZS240719C00320000 | 2024-06-11 12:10PM EDT | 320.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 5 | 56 | 99.51% |
| ZS240719C00330000 | 2024-06-13 12:10PM EDT | 330.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 35 | 103.61% |
| ZS240719C00340000 | 2024-03-19 9:44AM EDT | 340.00 | 0.51 | 0.02 | 0.50 | 0.00 | - | 1 | 41 | 108.40% |
| ZS240719C00350000 | 2024-05-30 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 118.16% |
| ZS240719C00360000 | 2024-06-14 12:46PM EDT | 360.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 25 | 117.58% |
| ZS240719C00370000 | 2024-06-24 12:08PM EDT | 370.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 45 | 191 | 101.17% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719P00045000 | 2024-03-04 10:58AM EDT | 45.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 36 | 233.98% |
| ZS240719P00050000 | 2024-06-10 1:21PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 186.72% |
| ZS240719P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 62 | 197.66% |
| ZS240719P00060000 | 2023-12-26 2:36PM EDT | 60.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 189.26% |
| ZS240719P00065000 | 2024-02-06 1:34PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 155.08% |
| ZS240719P00070000 | 2023-11-29 3:08PM EDT | 70.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 2 | 18 | 195.90% |
| ZS240719P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 440 | 157.81% |
| ZS240719P00080000 | 2024-04-16 10:03AM EDT | 80.00 | 0.30 | 0.01 | 1.77 | 0.00 | - | 10 | 385 | 181.15% |
| ZS240719P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 1 | 534 | 175.20% |
| ZS240719P00090000 | 2024-04-19 3:00PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 50.00% |
| ZS240719P00095000 | 2024-06-25 11:40AM EDT | 95.00 | 0.02 | 0.01 | 0.14 | -0.28 | -93.33% | 20 | 293 | 101.17% |
| ZS240719P00100000 | 2024-06-05 3:57PM EDT | 100.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 254 | 83.20% |
| ZS240719P00105000 | 2024-06-14 1:22PM EDT | 105.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 50 | 78.13% |
| ZS240719P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 0.22 | 0.01 | 0.03 | 0.00 | - | 9 | 161 | 68.75% |
| ZS240719P00115000 | 2024-06-06 2:43PM EDT | 115.00 | 0.10 | 0.01 | 1.11 | 0.00 | - | 2 | 298 | 98.88% |
| ZS240719P00120000 | 2024-06-25 12:35PM EDT | 120.00 | 0.04 | 0.01 | 0.04 | -0.22 | -84.62% | 3 | 140 | 58.98% |
| ZS240719P00125000 | 2024-06-24 11:58AM EDT | 125.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 842 | 54.69% |
| ZS240719P00130000 | 2024-06-18 3:48PM EDT | 130.00 | 0.11 | 0.01 | 0.29 | 0.00 | - | 1 | 101 | 60.35% |
| ZS240719P00135000 | 2024-06-11 9:40AM EDT | 135.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 2 | 169 | 63.18% |
| ZS240719P00140000 | 2024-06-25 2:21PM EDT | 140.00 | 0.05 | 0.01 | 0.47 | -0.15 | -75.00% | 106 | 968 | 51.95% |
| ZS240719P00145000 | 2024-06-25 12:18PM EDT | 145.00 | 0.23 | 0.00 | 0.52 | 0.00 | - | 5 | 738 | 53.08% |
| ZS240719P00150000 | 2024-06-26 12:50PM EDT | 150.00 | 0.18 | 0.16 | 0.26 | -0.12 | -40.00% | 10 | 799 | 40.23% |
| ZS240719P00155000 | 2024-06-26 12:50PM EDT | 155.00 | 0.33 | 0.28 | 0.40 | +0.04 | +13.79% | 11 | 330 | 37.31% |
| ZS240719P00160000 | 2024-06-26 1:51PM EDT | 160.00 | 0.56 | 0.55 | 0.59 | -0.01 | -1.75% | 10 | 1,234 | 33.89% |
| ZS240719P00165000 | 2024-06-26 12:15PM EDT | 165.00 | 1.03 | 1.00 | 1.06 | -0.17 | -14.17% | 29 | 1,286 | 32.23% |
| ZS240719P00170000 | 2024-06-26 1:51PM EDT | 170.00 | 1.86 | 1.81 | 1.89 | +0.03 | +1.64% | 17 | 1,746 | 30.90% |
| ZS240719P00175000 | 2024-06-26 1:43PM EDT | 175.00 | 3.30 | 3.15 | 3.30 | +0.20 | +6.45% | 27 | 495 | 30.13% |
| ZS240719P00180000 | 2024-06-26 2:28PM EDT | 180.00 | 5.50 | 5.15 | 5.35 | +0.15 | +2.80% | 42 | 727 | 29.27% |
| ZS240719P00185000 | 2024-06-26 2:28PM EDT | 185.00 | 8.35 | 8.05 | 8.25 | +0.80 | +10.60% | 17 | 563 | 29.14% |
| ZS240719P00190000 | 2024-06-25 3:52PM EDT | 190.00 | 12.05 | 11.45 | 11.75 | -0.43 | -3.45% | 4 | 501 | 28.55% |
| ZS240719P00195000 | 2024-06-21 9:55AM EDT | 195.00 | 18.55 | 15.15 | 17.70 | 0.00 | - | 1 | 179 | 42.59% |
| ZS240719P00200000 | 2024-06-17 3:36PM EDT | 200.00 | 18.17 | 19.95 | 20.80 | +1.52 | +9.13% | 1 | 202 | 33.57% |
| ZS240719P00210000 | 2024-06-24 1:16PM EDT | 210.00 | 30.00 | 29.10 | 31.80 | 0.00 | - | 3 | 391 | 54.68% |
| ZS240719P00220000 | 2024-06-20 2:45PM EDT | 220.00 | 41.10 | 39.70 | 42.00 | 0.00 | - | 5 | 42 | 54.30% |
| ZS240719P00230000 | 2024-06-20 2:45PM EDT | 230.00 | 51.25 | 49.40 | 51.35 | 0.00 | - | 2 | 68 | 54.44% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 240.00 | 71.67 | 60.65 | 62.65 | 0.00 | - | 4 | 94 | 82.13% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 250.00 | 76.30 | 70.10 | 73.00 | 0.00 | - | 1 | 1 | 89.06% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 260.00 | 86.70 | 79.55 | 82.80 | 0.00 | - | 69 | 0 | 91.24% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 270.00 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240719P00280000 | 2024-02-28 1:04PM EDT | 280.00 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 0.00% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 290.00 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240719P00310000 | 2024-01-11 2:46PM EDT | 310.00 | 84.55 | 63.15 | 65.85 | 0.00 | - | - | 1 | 0.00% |
| ZS240719P00320000 | 2024-02-02 1:53PM EDT | 320.00 | 81.00 | 100.00 | 103.90 | 0.00 | - | 5 | 7 | 0.00% |
| ZS240719P00330000 | 2024-01-02 10:30AM EDT | 330.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00350000 | 2024-02-21 10:30AM EDT | 350.00 | 142.60 | 153.00 | 157.05 | 0.00 | - | - | 0 | 0.00% |
| ZS240719P00370000 | 2024-05-31 3:26PM EDT | 370.00 | 201.85 | 189.10 | 192.25 | 0.00 | - | 3 | 0 | 139.80% |
© 2024 Yahoo. Todos los derechos reservados.