Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.613,82 -803,27 (-1,29%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920C00090000 | 2024-03-01 11:03AM EDT | 90.00 | 131.60 | 103.35 | 107.10 | 0.00 | - | 3 | 4 | 160.79% |
| ZS240920C00100000 | 2024-05-30 1:59PM EDT | 100.00 | 61.80 | 84.10 | 88.00 | 0.00 | - | 10 | 7 | 81.10% |
| ZS240920C00105000 | 2023-11-17 4:06PM EDT | 105.00 | 91.30 | 120.50 | 123.75 | 0.00 | - | 1 | 1 | 284.85% |
| ZS240920C00115000 | 2024-05-17 3:23PM EDT | 115.00 | 67.53 | 69.65 | 73.70 | 0.00 | - | 1 | 3 | 70.56% |
| ZS240920C00120000 | 2024-05-31 12:29PM EDT | 120.00 | 48.90 | 64.90 | 68.90 | 0.00 | - | 5 | 27 | 67.07% |
| ZS240920C00125000 | 2024-06-05 3:27PM EDT | 125.00 | 53.24 | 60.25 | 64.25 | 0.00 | - | 1 | 6 | 64.32% |
| ZS240920C00130000 | 2024-01-19 4:38PM EDT | 130.00 | 108.00 | 126.90 | 130.50 | 0.00 | - | 1 | 8 | 351.82% |
| ZS240920C00135000 | 2024-04-12 1:55PM EDT | 135.00 | 54.50 | 46.10 | 48.00 | 0.00 | - | 1 | 10 | 0.00% |
| ZS240920C00140000 | 2024-06-04 10:02AM EDT | 140.00 | 36.20 | 47.80 | 50.35 | 0.00 | - | 1 | 6 | 58.72% |
| ZS240920C00145000 | 2024-06-05 9:33AM EDT | 145.00 | 37.10 | 43.25 | 45.35 | 0.00 | - | 1 | 25 | 54.55% |
| ZS240920C00150000 | 2024-06-14 9:49AM EDT | 150.00 | 41.19 | 39.95 | 42.30 | +4.09 | +11.02% | 1 | 36 | 56.55% |
| ZS240920C00155000 | 2024-06-13 3:30PM EDT | 155.00 | 33.74 | 36.00 | 36.55 | 0.00 | - | 1 | 20 | 51.67% |
| ZS240920C00160000 | 2024-06-14 2:40PM EDT | 160.00 | 32.72 | 32.05 | 33.30 | +2.90 | +9.73% | 7 | 115 | 50.92% |
| ZS240920C00165000 | 2024-06-13 3:30PM EDT | 165.00 | 26.96 | 28.75 | 30.25 | 0.00 | - | 1 | 279 | 50.91% |
| ZS240920C00170000 | 2024-06-13 3:30PM EDT | 170.00 | 23.85 | 24.60 | 27.35 | 0.00 | - | 43 | 153 | 53.22% |
| ZS240920C00175000 | 2024-06-14 10:26AM EDT | 175.00 | 23.00 | 21.55 | 22.80 | +2.30 | +11.11% | 4 | 136 | 48.10% |
| ZS240920C00180000 | 2024-06-14 3:28PM EDT | 180.00 | 19.80 | 18.70 | 20.95 | +1.43 | +7.78% | 8 | 695 | 49.98% |
| ZS240920C00185000 | 2024-06-14 3:55PM EDT | 185.00 | 17.35 | 17.15 | 17.40 | +1.95 | +12.66% | 89 | 402 | 46.72% |
| ZS240920C00190000 | 2024-06-14 3:53PM EDT | 190.00 | 15.11 | 14.85 | 15.15 | +1.91 | +14.47% | 98 | 576 | 46.37% |
| ZS240920C00195000 | 2024-06-14 3:54PM EDT | 195.00 | 13.00 | 12.80 | 14.05 | +1.34 | +11.49% | 2 | 509 | 48.49% |
| ZS240920C00200000 | 2024-06-14 3:01PM EDT | 200.00 | 11.15 | 10.95 | 11.35 | +1.14 | +11.39% | 66 | 1,667 | 45.86% |
| ZS240920C00210000 | 2024-06-14 2:57PM EDT | 210.00 | 8.00 | 7.95 | 8.25 | +0.80 | +11.11% | 129 | 276 | 45.14% |
| ZS240920C00220000 | 2024-06-14 10:28AM EDT | 220.00 | 5.65 | 5.60 | 5.90 | +0.67 | +13.45% | 32 | 363 | 44.62% |
| ZS240920C00230000 | 2024-06-14 12:48PM EDT | 230.00 | 4.15 | 3.45 | 4.30 | +0.55 | +15.28% | 6 | 161 | 44.77% |
| ZS240920C00240000 | 2024-06-13 3:31PM EDT | 240.00 | 2.40 | 1.62 | 3.10 | 0.00 | - | 2 | 254 | 44.87% |
| ZS240920C00250000 | 2024-06-14 3:51PM EDT | 250.00 | 2.00 | 1.81 | 2.10 | +0.36 | +21.95% | 7 | 244 | 44.34% |
| ZS240920C00260000 | 2024-06-14 2:26PM EDT | 260.00 | 1.35 | 1.10 | 1.46 | +0.26 | +23.85% | 4 | 450 | 44.29% |
| ZS240920C00270000 | 2024-06-14 1:21PM EDT | 270.00 | 0.97 | 0.56 | 1.04 | +0.18 | +22.78% | 1 | 223 | 44.53% |
| ZS240920C00280000 | 2024-05-28 11:49AM EDT | 280.00 | 0.72 | 0.40 | 0.96 | 0.00 | - | 4 | 127 | 47.00% |
| ZS240920C00290000 | 2024-06-12 10:19AM EDT | 290.00 | 0.67 | 0.36 | 0.66 | -0.01 | -1.47% | 1 | 81 | 46.75% |
| ZS240920C00300000 | 2024-06-14 11:55AM EDT | 300.00 | 0.34 | 0.00 | 1.33 | -0.41 | -54.67% | 20 | 2,135 | 56.27% |
| ZS240920C00310000 | 2024-06-07 2:46PM EDT | 310.00 | 0.22 | 0.17 | 1.21 | 0.00 | - | 17 | 131 | 52.52% |
| ZS240920C00320000 | 2024-06-13 11:16AM EDT | 320.00 | 0.12 | 0.03 | 1.12 | 0.00 | - | 15 | 74 | 53.42% |
| ZS240920C00330000 | 2024-06-10 11:03AM EDT | 330.00 | 0.20 | 0.00 | 1.06 | 0.00 | - | 2 | 347 | 55.10% |
| ZS240920C00340000 | 2024-06-14 2:30PM EDT | 340.00 | 0.17 | 0.04 | 0.62 | +0.01 | +6.25% | 2 | 143 | 53.56% |
| ZS240920C00350000 | 2024-06-14 2:29PM EDT | 350.00 | 0.17 | 0.03 | 0.38 | +0.12 | +240.00% | 2 | 144 | 52.34% |
| ZS240920C00360000 | 2024-06-14 2:31PM EDT | 360.00 | 0.06 | 0.01 | 0.58 | -3.79 | -98.44% | 2 | 20 | 56.79% |
| ZS240920C00370000 | 2024-06-14 3:57PM EDT | 370.00 | 0.02 | 0.01 | 0.30 | -0.31 | -93.94% | 18 | 31 | 54.30% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240920P00085000 | 2024-05-30 3:25PM EDT | 85.00 | 0.40 | 0.00 | 1.39 | 0.00 | - | 5 | 11 | 81.74% |
| ZS240920P00090000 | 2024-05-28 10:58AM EDT | 90.00 | 0.52 | 0.00 | 1.46 | 0.00 | - | 2 | 34 | 77.00% |
| ZS240920P00095000 | 2024-06-05 3:00PM EDT | 95.00 | 0.29 | 0.03 | 1.05 | 0.00 | - | 2 | 27 | 68.07% |
| ZS240920P00100000 | 2024-06-04 2:27PM EDT | 100.00 | 0.45 | 0.06 | 1.08 | 0.00 | - | 5 | 42 | 63.97% |
| ZS240920P00105000 | 2024-06-05 3:46PM EDT | 105.00 | 0.62 | 0.10 | 1.20 | 0.00 | - | 1 | 4 | 60.89% |
| ZS240920P00110000 | 2024-05-31 3:07PM EDT | 110.00 | 1.05 | 0.14 | 1.34 | 0.00 | - | 1 | 119 | 57.91% |
| ZS240920P00115000 | 2024-06-06 12:08PM EDT | 115.00 | 0.81 | 0.21 | 0.99 | 0.00 | - | 10 | 24 | 51.51% |
| ZS240920P00120000 | 2024-06-13 1:36PM EDT | 120.00 | 0.80 | 0.34 | 0.99 | 0.00 | - | 2 | 79 | 52.52% |
| ZS240920P00125000 | 2024-06-12 9:44AM EDT | 125.00 | 0.78 | 0.55 | 1.30 | 0.00 | - | 1 | 142 | 51.40% |
| ZS240920P00130000 | 2024-06-11 3:18PM EDT | 130.00 | 1.17 | 1.13 | 1.52 | 0.00 | - | 2 | 245 | 49.00% |
| ZS240920P00135000 | 2024-06-13 12:26PM EDT | 135.00 | 2.00 | 1.56 | 1.84 | 0.00 | - | 1 | 143 | 47.08% |
| ZS240920P00140000 | 2024-06-14 2:26PM EDT | 140.00 | 2.18 | 2.13 | 2.36 | +0.18 | +9.00% | 3 | 622 | 46.01% |
| ZS240920P00145000 | 2024-06-13 2:14PM EDT | 145.00 | 3.15 | 2.82 | 2.98 | 0.00 | - | 5 | 219 | 44.89% |
| ZS240920P00150000 | 2024-06-14 11:59AM EDT | 150.00 | 3.70 | 3.25 | 3.80 | -0.40 | -9.76% | 2 | 450 | 44.08% |
| ZS240920P00155000 | 2024-06-14 11:59AM EDT | 155.00 | 4.68 | 4.60 | 4.80 | -0.23 | -4.68% | 3 | 340 | 43.35% |
| ZS240920P00160000 | 2024-06-14 3:33PM EDT | 160.00 | 5.83 | 5.75 | 5.95 | -0.07 | -1.19% | 4 | 478 | 42.50% |
| ZS240920P00165000 | 2024-06-14 3:54PM EDT | 165.00 | 7.30 | 7.15 | 8.35 | -0.72 | -8.98% | 7 | 272 | 44.97% |
| ZS240920P00170000 | 2024-06-14 3:53PM EDT | 170.00 | 8.86 | 8.80 | 9.00 | -0.65 | -6.83% | 33 | 1,176 | 41.22% |
| ZS240920P00175000 | 2024-06-14 3:51PM EDT | 175.00 | 10.59 | 10.65 | 10.90 | -0.96 | -8.31% | 15 | 467 | 40.66% |
| ZS240920P00180000 | 2024-06-14 3:43PM EDT | 180.00 | 12.88 | 12.80 | 13.10 | -0.94 | -6.80% | 28 | 790 | 40.23% |
| ZS240920P00185000 | 2024-06-14 3:59PM EDT | 185.00 | 15.30 | 15.25 | 15.50 | -1.30 | -7.83% | 29 | 577 | 39.66% |
| ZS240920P00190000 | 2024-06-14 2:18PM EDT | 190.00 | 17.97 | 17.85 | 18.15 | -1.15 | -6.01% | 7 | 240 | 39.08% |
| ZS240920P00195000 | 2024-06-14 2:18PM EDT | 195.00 | 20.89 | 20.80 | 21.10 | +0.09 | +0.43% | 14 | 110 | 38.61% |
| ZS240920P00200000 | 2024-06-14 11:46AM EDT | 200.00 | 24.05 | 23.90 | 24.65 | +4.05 | +20.25% | 41 | 332 | 39.12% |
| ZS240920P00210000 | 2024-06-14 11:10AM EDT | 210.00 | 31.10 | 30.20 | 32.85 | +4.55 | +17.14% | 2 | 214 | 41.70% |
| ZS240920P00220000 | 2024-06-10 11:59AM EDT | 220.00 | 39.15 | 38.05 | 40.60 | 0.00 | - | 9 | 74 | 41.05% |
| ZS240920P00230000 | 2024-06-14 11:12AM EDT | 230.00 | 47.15 | 45.75 | 48.95 | +0.25 | +0.53% | 14 | 104 | 40.36% |
| ZS240920P00240000 | 2024-06-03 11:01AM EDT | 240.00 | 69.20 | 54.60 | 58.10 | 0.00 | - | 2 | 106 | 41.26% |
| ZS240920P00250000 | 2024-05-08 1:48PM EDT | 250.00 | 77.55 | 67.25 | 70.00 | 0.00 | - | 1 | 0 | 54.25% |
| ZS240920P00260000 | 2024-03-06 2:28PM EDT | 260.00 | 63.70 | 76.90 | 78.65 | 0.00 | - | 20 | 165 | 52.43% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 270.00 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS240920P00280000 | 2024-03-25 11:26AM EDT | 280.00 | 86.20 | 100.75 | 103.70 | 0.00 | - | 2 | 0 | 75.76% |
| ZS240920P00290000 | 2024-02-29 3:54PM EDT | 290.00 | 61.65 | 96.55 | 99.60 | 0.00 | - | 53 | 56 | 0.00% |
| ZS240920P00300000 | 2024-01-11 3:08PM EDT | 300.00 | 77.35 | 58.25 | 62.30 | 0.00 | - | - | 37 | 0.00% |
| ZS240920P00310000 | 2024-02-21 4:03PM EDT | 310.00 | 101.35 | 113.00 | 116.90 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240920P00320000 | 2024-01-11 4:28PM EDT | 320.00 | 93.00 | 73.55 | 76.75 | 0.00 | - | - | 23 | 0.00% |
| ZS240920P00330000 | 2024-01-11 3:19PM EDT | 330.00 | 103.10 | 81.05 | 85.20 | 0.00 | - | - | 9 | 0.00% |
| ZS240920P00340000 | 2024-01-11 3:08PM EDT | 340.00 | 112.80 | 89.85 | 93.15 | 0.00 | - | - | 1 | 0.00% |
| ZS240920P00370000 | 2024-02-29 4:40PM EDT | 370.00 | 129.05 | 175.55 | 179.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.