Mercados españoles cerrados
S&P 500
5.466,82 -2,48 (-0,05%) Nasdaq
17.752,47 +34,82 (+0,20%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
57.039,77 -970,85 (-1,67%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:43PM EDT. Mercado abierto.
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115C00100000 | 2024-05-20 11:46AM EDT | 100.00 | 83.70 | 80.55 | 84.35 | 0.00 | - | 1 | 1 | 69.87% |
| ZS241115C00110000 | 2024-04-25 11:52AM EDT | 110.00 | 70.15 | 65.50 | 67.70 | 0.00 | - | - | 1 | 0.00% |
| ZS241115C00115000 | 2024-04-25 1:10PM EDT | 115.00 | 66.90 | 61.55 | 63.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZS241115C00125000 | 2024-06-17 12:17PM EDT | 125.00 | 62.08 | 58.25 | 59.15 | 0.00 | - | - | 1 | 54.24% |
| ZS241115C00130000 | 2024-06-21 1:36PM EDT | 130.00 | 53.00 | 53.90 | 55.50 | 0.00 | - | 5 | 10 | 54.27% |
| ZS241115C00135000 | 2024-06-21 1:36PM EDT | 135.00 | 48.85 | 49.55 | 50.90 | 0.00 | - | 2 | 6 | 51.86% |
| ZS241115C00140000 | 2024-06-14 10:52AM EDT | 140.00 | 51.62 | 44.85 | 46.30 | 0.00 | - | 1 | 20 | 51.22% |
| ZS241115C00145000 | 2024-06-10 9:56AM EDT | 145.00 | 49.47 | 41.55 | 42.30 | 0.00 | - | 1 | 3 | 49.88% |
| ZS241115C00150000 | 2024-06-18 12:15PM EDT | 150.00 | 40.59 | 37.75 | 38.50 | 0.00 | - | 1 | 8 | 48.78% |
| ZS241115C00155000 | 2024-06-20 12:52PM EDT | 155.00 | 34.70 | 33.50 | 35.60 | 0.00 | - | 1 | 12 | 49.77% |
| ZS241115C00160000 | 2024-06-20 10:18AM EDT | 160.00 | 29.40 | 30.95 | 31.30 | 0.00 | - | 15 | 26 | 46.52% |
| ZS241115C00165000 | 2024-06-18 2:15PM EDT | 165.00 | 28.60 | 27.65 | 29.00 | 0.00 | - | 1 | 92 | 48.02% |
| ZS241115C00170000 | 2024-06-11 3:07PM EDT | 170.00 | 33.40 | 24.75 | 25.05 | 0.00 | - | 2 | 65 | 45.02% |
| ZS241115C00175000 | 2024-06-25 10:16AM EDT | 175.00 | 23.90 | 21.95 | 22.30 | +1.37 | +6.08% | 1 | 156 | 44.50% |
| ZS241115C00180000 | 2024-06-26 11:51AM EDT | 180.00 | 20.10 | 19.40 | 19.70 | -0.66 | -3.18% | 2 | 229 | 43.88% |
| ZS241115C00185000 | 2024-06-26 11:32AM EDT | 185.00 | 17.55 | 17.05 | 17.30 | -0.10 | -0.57% | 1 | 250 | 43.29% |
| ZS241115C00190000 | 2024-06-26 11:32AM EDT | 190.00 | 15.40 | 14.95 | 15.20 | -0.60 | -3.75% | 7 | 191 | 42.93% |
| ZS241115C00195000 | 2024-06-26 9:59AM EDT | 195.00 | 13.25 | 13.00 | 13.55 | -0.55 | -3.99% | 5 | 128 | 43.16% |
| ZS241115C00200000 | 2024-06-26 10:50AM EDT | 200.00 | 11.81 | 11.30 | 11.85 | -0.59 | -4.76% | 2 | 275 | 42.90% |
| ZS241115C00210000 | 2024-06-25 3:50PM EDT | 210.00 | 9.90 | 8.40 | 8.90 | +0.40 | +4.21% | 1 | 201 | 42.26% |
| ZS241115C00220000 | 2024-06-25 3:53PM EDT | 220.00 | 7.28 | 6.20 | 6.45 | +0.43 | +6.28% | 2 | 79 | 41.35% |
| ZS241115C00230000 | 2024-06-25 1:48PM EDT | 230.00 | 5.24 | 4.55 | 4.80 | -1.56 | -22.94% | 1 | 17 | 41.24% |
| ZS241115C00240000 | 2024-06-25 1:48PM EDT | 240.00 | 3.84 | 3.30 | 4.40 | -0.01 | -0.26% | 1 | 104 | 44.12% |
| ZS241115C00250000 | 2024-06-24 10:29AM EDT | 250.00 | 3.04 | 2.31 | 2.47 | +0.18 | +6.29% | 10 | 64 | 40.53% |
| ZS241115C00260000 | 2024-06-25 3:01PM EDT | 260.00 | 2.07 | 1.66 | 1.92 | +0.07 | +3.50% | 4 | 29 | 41.16% |
| ZS241115C00270000 | 2024-06-24 10:04AM EDT | 270.00 | 1.61 | 1.18 | 1.33 | 0.00 | - | 2 | 25 | 40.71% |
| ZS241115C00280000 | 2024-06-11 10:51AM EDT | 280.00 | 1.90 | 0.83 | 0.99 | 0.00 | - | 2 | 23 | 40.94% |
| ZS241115C00290000 | 2024-06-11 11:53AM EDT | 290.00 | 1.39 | 0.37 | 1.03 | 0.00 | - | 4 | 5 | 43.75% |
| ZS241115C00300000 | 2024-05-21 1:57PM EDT | 300.00 | 1.54 | 0.31 | 1.90 | 0.00 | - | 2 | 45 | 52.15% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS241115P00085000 | 2024-06-03 3:43PM EDT | 85.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 59.77% |
| ZS241115P00090000 | 2024-06-21 1:01PM EDT | 90.00 | 0.43 | 0.04 | 0.75 | 0.00 | - | 1 | 14 | 55.96% |
| ZS241115P00095000 | 2024-06-07 10:33AM EDT | 95.00 | 0.54 | 0.06 | 0.79 | 0.00 | - | 2 | 13 | 52.69% |
| ZS241115P00100000 | 2024-06-13 2:32PM EDT | 100.00 | 0.50 | 0.16 | 0.90 | 0.00 | - | 3 | 18 | 50.78% |
| ZS241115P00105000 | 2024-06-18 10:50AM EDT | 105.00 | 0.67 | 0.28 | 1.03 | 0.00 | - | 2 | 2 | 53.47% |
| ZS241115P00110000 | 2024-06-17 2:38PM EDT | 110.00 | 1.06 | 0.45 | 1.12 | 0.00 | - | 1 | 23 | 50.43% |
| ZS241115P00115000 | 2024-06-13 9:51AM EDT | 115.00 | 1.00 | 0.68 | 1.33 | 0.00 | - | 1 | 24 | 48.44% |
| ZS241115P00120000 | 2024-06-18 12:08PM EDT | 120.00 | 1.45 | 1.24 | 1.44 | 0.00 | - | 150 | 161 | 45.48% |
| ZS241115P00125000 | 2024-06-17 2:38PM EDT | 125.00 | 1.82 | 1.61 | 1.83 | 0.00 | - | 1 | 64 | 44.39% |
| ZS241115P00130000 | 2024-06-12 12:12PM EDT | 130.00 | 2.02 | 2.13 | 2.48 | 0.00 | - | 1 | 60 | 44.25% |
| ZS241115P00135000 | 2024-06-21 1:01PM EDT | 135.00 | 3.35 | 2.71 | 2.98 | 0.00 | - | 1 | 102 | 42.75% |
| ZS241115P00140000 | 2024-06-25 11:38AM EDT | 140.00 | 3.22 | 3.40 | 3.65 | -0.18 | -5.29% | 3 | 107 | 41.60% |
| ZS241115P00145000 | 2024-06-26 12:40PM EDT | 145.00 | 4.39 | 4.40 | 4.90 | +0.03 | +0.69% | 2 | 26 | 42.11% |
| ZS241115P00150000 | 2024-06-26 12:40PM EDT | 150.00 | 5.47 | 5.45 | 5.65 | +0.12 | +2.24% | 1 | 128 | 40.28% |
| ZS241115P00155000 | 2024-06-26 12:40PM EDT | 155.00 | 6.77 | 6.70 | 6.90 | +0.14 | +2.11% | 1 | 59 | 39.59% |
| ZS241115P00160000 | 2024-06-24 12:01PM EDT | 160.00 | 8.35 | 8.15 | 8.50 | 0.00 | - | 1 | 126 | 39.35% |
| ZS241115P00165000 | 2024-06-03 9:53AM EDT | 165.00 | 15.75 | 9.95 | 10.85 | 0.00 | - | 1 | 25 | 40.41% |
| ZS241115P00170000 | 2024-06-26 12:00PM EDT | 170.00 | 11.75 | 11.75 | 13.55 | -0.15 | -1.26% | 4 | 180 | 41.64% |
| ZS241115P00175000 | 2024-06-25 11:21AM EDT | 175.00 | 13.04 | 13.95 | 14.25 | -2.28 | -14.88% | 4 | 40 | 37.67% |
| ZS241115P00180000 | 2024-06-24 11:08AM EDT | 180.00 | 16.57 | 16.30 | 16.65 | 0.00 | - | 1 | 564 | 37.20% |
| ZS241115P00185000 | 2024-06-24 3:48PM EDT | 185.00 | 18.50 | 19.10 | 19.40 | 0.00 | - | 5 | 153 | 36.98% |
| ZS241115P00190000 | 2024-06-24 11:08AM EDT | 190.00 | 20.81 | 21.80 | 22.10 | -1.06 | -4.85% | 3 | 144 | 36.15% |
| ZS241115P00195000 | 2024-06-17 2:20PM EDT | 195.00 | 23.30 | 24.75 | 25.30 | 0.00 | - | 3 | 33 | 35.94% |
| ZS241115P00200000 | 2024-06-26 2:11PM EDT | 200.00 | 28.50 | 27.70 | 29.00 | +0.50 | +1.79% | 2 | 132 | 36.43% |
| ZS241115P00210000 | 2024-06-13 3:58PM EDT | 210.00 | 35.10 | 34.75 | 36.30 | 0.00 | - | 1 | 12 | 35.85% |
| ZS241115P00220000 | 2024-05-29 11:59AM EDT | 220.00 | 57.25 | 43.15 | 44.65 | 0.00 | - | 2 | 13 | 36.42% |
| ZS241115P00230000 | 2024-06-21 1:38PM EDT | 230.00 | 53.90 | 51.05 | 52.85 | 0.00 | - | 2 | 3 | 34.91% |
| ZS241115P00240000 | 2024-06-21 1:38PM EDT | 240.00 | 63.00 | 59.95 | 62.00 | 0.00 | - | 2 | 1 | 35.25% |
| ZS241115P00250000 | 2024-06-07 12:36PM EDT | 250.00 | 70.00 | 69.25 | 72.35 | 0.00 | - | 3 | 1 | 40.31% |
© 2024 Yahoo. Todos los derechos reservados.