Mercados españoles cerrados
S&P 500
5.468,25 -1,05 (-0,02%) Nasdaq
17.761,05 +43,40 (+0,24%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,22 +0,21 (+0,25%) Bitcoin EUR
57.076,90 -977,20 (-1,68%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:45PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816C00115000 | 2024-05-06 2:03PM EDT | 115.00 | 64.60 | 59.35 | 63.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240816C00120000 | 2024-04-09 12:08PM EDT | 120.00 | 69.07 | 53.90 | 56.85 | 0.00 | - | 18 | 0 | 0.00% |
| ZS240816C00130000 | 2024-05-29 10:01AM EDT | 130.00 | 40.00 | 49.40 | 52.45 | 0.00 | - | 5 | 7 | 53.86% |
| ZS240816C00135000 | 2024-06-03 1:23PM EDT | 135.00 | 36.25 | 44.70 | 47.35 | 0.00 | - | 2 | 8 | 50.10% |
| ZS240816C00140000 | 2024-06-03 11:18AM EDT | 140.00 | 32.90 | 39.70 | 42.75 | 0.00 | - | 2 | 18 | 61.13% |
| ZS240816C00145000 | 2024-05-30 3:50PM EDT | 145.00 | 22.16 | 36.05 | 36.80 | 0.00 | - | 2 | 9 | 47.53% |
| ZS240816C00150000 | 2024-06-18 12:15PM EDT | 150.00 | 34.25 | 31.40 | 33.00 | 0.00 | - | 1 | 46 | 50.44% |
| ZS240816C00155000 | 2024-06-18 1:28PM EDT | 155.00 | 27.85 | 27.20 | 28.30 | 0.00 | - | 1 | 47 | 46.01% |
| ZS240816C00160000 | 2024-06-13 12:10PM EDT | 160.00 | 25.10 | 23.00 | 23.95 | 0.00 | - | 3 | 23 | 43.09% |
| ZS240816C00165000 | 2024-06-25 11:40AM EDT | 165.00 | 22.00 | 18.95 | 20.30 | 0.00 | - | 1 | 161 | 42.65% |
| ZS240816C00170000 | 2024-06-26 1:41PM EDT | 170.00 | 15.40 | 15.15 | 15.55 | -1.95 | -11.24% | 4 | 289 | 36.40% |
| ZS240816C00175000 | 2024-06-26 1:27PM EDT | 175.00 | 12.30 | 12.10 | 12.35 | -1.10 | -8.21% | 19 | 419 | 35.61% |
| ZS240816C00180000 | 2024-06-26 2:27PM EDT | 180.00 | 9.30 | 9.30 | 9.55 | -1.75 | -15.84% | 40 | 820 | 34.84% |
| ZS240816C00185000 | 2024-06-26 2:28PM EDT | 185.00 | 7.03 | 7.00 | 7.25 | -1.67 | -19.20% | 27 | 1,090 | 34.39% |
| ZS240816C00190000 | 2024-06-26 1:02PM EDT | 190.00 | 5.45 | 5.15 | 5.35 | -1.10 | -16.79% | 92 | 1,292 | 33.92% |
| ZS240816C00195000 | 2024-06-26 11:56AM EDT | 195.00 | 3.95 | 3.65 | 3.85 | -0.40 | -9.20% | 6 | 492 | 33.53% |
| ZS240816C00200000 | 2024-06-26 2:26PM EDT | 200.00 | 2.60 | 2.54 | 2.80 | -0.85 | -24.64% | 69 | 1,143 | 33.68% |
| ZS240816C00210000 | 2024-06-26 2:02PM EDT | 210.00 | 1.27 | 1.21 | 1.31 | -0.51 | -28.65% | 6 | 217 | 33.20% |
| ZS240816C00220000 | 2024-06-26 2:02PM EDT | 220.00 | 0.60 | 0.54 | 0.67 | -0.18 | -23.08% | 6 | 299 | 34.11% |
| ZS240816C00230000 | 2024-06-26 11:38AM EDT | 230.00 | 0.35 | 0.17 | 0.51 | +0.01 | +2.94% | 1 | 850 | 37.70% |
| ZS240816C00240000 | 2024-06-12 10:59AM EDT | 240.00 | 0.89 | 0.02 | 0.30 | 0.00 | - | 3 | 79 | 39.01% |
| ZS240816C00250000 | 2024-06-26 2:21PM EDT | 250.00 | 0.12 | 0.01 | 0.29 | -0.14 | -53.85% | 2 | 370 | 43.26% |
| ZS240816C00260000 | 2024-06-12 9:30AM EDT | 260.00 | 0.73 | 0.01 | 0.50 | 0.00 | - | 1 | 115 | 51.86% |
| ZS240816C00270000 | 2024-06-20 10:18AM EDT | 270.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 65 | 50.34% |
| ZS240816C00280000 | 2024-06-11 9:51AM EDT | 280.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 1 | 65 | 54.05% |
| ZS240816C00290000 | 2024-06-05 2:57PM EDT | 290.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 57.62% |
| ZS240816C00300000 | 2024-05-22 2:44PM EDT | 300.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 230 | 54.30% |
| ZS240816C00310000 | 2024-05-03 3:49PM EDT | 310.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | 2 | 32 | 74.02% |
| ZS240816C00320000 | 2024-06-13 11:40AM EDT | 320.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 458 | 60.16% |
| ZS240816C00330000 | 2024-06-13 12:31PM EDT | 330.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 99 | 62.89% |
| ZS240816C00340000 | 2024-04-18 11:06AM EDT | 340.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 73.19% |
| ZS240816C00350000 | 2024-03-26 10:51AM EDT | 350.00 | 0.55 | 0.00 | 0.73 | 0.00 | - | 1 | 23 | 79.88% |
| ZS240816C00360000 | 2024-05-31 1:06PM EDT | 360.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 78.61% |
| ZS240816C00370000 | 2024-06-13 12:30PM EDT | 370.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 48 | 81.20% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240816P00095000 | 2024-04-15 10:31AM EDT | 95.00 | 0.35 | 0.07 | 0.53 | 0.00 | - | - | 1 | 82.72% |
| ZS240816P00100000 | 2024-06-07 10:35AM EDT | 100.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 2 | 14 | 74.90% |
| ZS240816P00105000 | 2024-05-30 3:52PM EDT | 105.00 | 0.89 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 69.34% |
| ZS240816P00110000 | 2024-06-04 2:41PM EDT | 110.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 2 | 99 | 68.21% |
| ZS240816P00115000 | 2024-06-20 3:59PM EDT | 115.00 | 0.18 | 0.01 | 0.22 | 0.00 | - | 1 | 313 | 52.54% |
| ZS240816P00120000 | 2024-06-12 11:13AM EDT | 120.00 | 0.42 | 0.01 | 0.50 | 0.00 | - | 1 | 38 | 53.96% |
| ZS240816P00125000 | 2024-06-18 2:48PM EDT | 125.00 | 0.17 | 0.01 | 0.68 | 0.00 | - | 20 | 165 | 51.71% |
| ZS240816P00130000 | 2024-06-24 11:23AM EDT | 130.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 519 | 45.80% |
| ZS240816P00135000 | 2024-06-24 3:36PM EDT | 135.00 | 0.30 | 0.05 | 0.36 | 0.00 | - | 1 | 236 | 42.58% |
| ZS240816P00140000 | 2024-06-26 11:37AM EDT | 140.00 | 0.38 | 0.21 | 0.50 | -0.04 | -9.52% | 1 | 1,060 | 40.53% |
| ZS240816P00145000 | 2024-06-26 2:13PM EDT | 145.00 | 0.64 | 0.57 | 0.84 | -0.32 | -33.33% | 2 | 61 | 40.26% |
| ZS240816P00150000 | 2024-06-26 12:00PM EDT | 150.00 | 0.93 | 0.89 | 1.01 | +0.05 | +5.68% | 9 | 382 | 36.98% |
| ZS240816P00155000 | 2024-06-26 2:13PM EDT | 155.00 | 1.45 | 1.38 | 1.47 | +0.17 | +13.28% | 8 | 253 | 35.57% |
| ZS240816P00160000 | 2024-06-26 11:55AM EDT | 160.00 | 2.00 | 2.05 | 2.16 | +0.04 | +2.04% | 8 | 404 | 34.49% |
| ZS240816P00165000 | 2024-06-26 1:27PM EDT | 165.00 | 3.05 | 3.00 | 3.20 | +0.33 | +12.13% | 9 | 630 | 33.88% |
| ZS240816P00170000 | 2024-06-26 1:41PM EDT | 170.00 | 4.35 | 4.30 | 4.50 | +0.40 | +10.13% | 3 | 394 | 32.90% |
| ZS240816P00175000 | 2024-06-26 2:02PM EDT | 175.00 | 6.25 | 6.00 | 6.25 | +1.25 | +25.00% | 12 | 698 | 32.21% |
| ZS240816P00180000 | 2024-06-26 11:31AM EDT | 180.00 | 8.15 | 8.20 | 8.40 | +0.60 | +7.95% | 115 | 602 | 31.39% |
| ZS240816P00185000 | 2024-06-25 3:50PM EDT | 185.00 | 9.70 | 10.95 | 11.30 | 0.00 | - | 92 | 338 | 31.67% |
| ZS240816P00190000 | 2024-06-26 1:41PM EDT | 190.00 | 14.20 | 14.05 | 14.25 | +0.89 | +6.69% | 50 | 664 | 30.43% |
| ZS240816P00195000 | 2024-06-14 12:15PM EDT | 195.00 | 16.10 | 17.10 | 18.00 | 0.00 | - | 7 | 413 | 30.76% |
| ZS240816P00200000 | 2024-06-25 11:06AM EDT | 200.00 | 19.75 | 21.10 | 22.40 | 0.00 | - | 1 | 304 | 32.78% |
| ZS240816P00210000 | 2024-06-06 11:09AM EDT | 210.00 | 33.00 | 29.70 | 31.40 | 0.00 | - | 1 | 329 | 35.33% |
| ZS240816P00220000 | 2024-06-06 10:21AM EDT | 220.00 | 43.10 | 39.25 | 41.70 | 0.00 | - | 3 | 126 | 44.48% |
| ZS240816P00230000 | 2024-05-17 10:37AM EDT | 230.00 | 52.50 | 43.95 | 47.60 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00240000 | 2024-06-18 10:07AM EDT | 240.00 | 59.13 | 59.00 | 62.20 | 0.00 | - | 1 | 0 | 60.84% |
| ZS240816P00250000 | 2024-05-31 9:30AM EDT | 250.00 | 67.00 | 69.45 | 71.85 | 0.00 | - | 1 | 0 | 52.59% |
| ZS240816P00260000 | 2024-04-05 9:52AM EDT | 260.00 | 77.00 | 81.50 | 85.05 | 0.00 | - | 1 | 0 | 79.72% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 270.00 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 124.56% |
| ZS240816P00280000 | 2024-02-29 11:15AM EDT | 280.00 | 55.29 | 85.75 | 89.50 | 0.00 | - | 8 | 38 | 0.00% |
| ZS240816P00290000 | 2024-02-29 12:21PM EDT | 290.00 | 61.94 | 95.55 | 99.35 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240816P00310000 | 2023-12-14 11:22AM EDT | 310.00 | 92.57 | 81.55 | 83.45 | 0.00 | - | - | 1 | 0.00% |
| ZS240816P00330000 | 2024-02-22 10:30AM EDT | 330.00 | 109.90 | 133.00 | 136.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00350000 | 2024-02-28 10:32AM EDT | 350.00 | 112.50 | 155.60 | 159.35 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240816P00360000 | 2024-02-16 11:29AM EDT | 360.00 | 112.35 | 164.10 | 168.20 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00370000 | 2024-06-10 1:00PM EDT | 370.00 | 185.42 | 189.80 | 192.20 | 0.00 | - | 1 | 0 | 102.66% |
© 2024 Yahoo. Todos los derechos reservados.