Mercados españoles cerrados
S&P 500
5.464,21 -5,09 (-0,09%) Nasdaq
17.736,12 +18,47 (+0,10%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,11 +0,10 (+0,12%) Bitcoin EUR
56.924,82 -1.375,69 (-2,36%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:04PM EDT. Mercado abierto.
Opciones de comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321C00105000 | 2024-05-29 12:40PM EDT | 105.00 | 70.15 | 81.05 | 82.15 | 0.00 | - | 1 | 1 | 65.36% |
| ZS250321C00110000 | 2024-05-29 12:48PM EDT | 110.00 | 65.90 | 77.10 | 78.35 | 0.00 | - | 1 | 1 | 64.76% |
| ZS250321C00125000 | 2024-06-07 9:45AM EDT | 125.00 | 64.45 | 64.45 | 65.90 | 0.00 | - | 1 | 1 | 59.04% |
| ZS250321C00135000 | 2024-04-25 10:11AM EDT | 135.00 | 57.40 | 52.55 | 53.65 | 0.00 | - | - | 1 | 47.25% |
| ZS250321C00140000 | 2024-05-13 11:15AM EDT | 140.00 | 54.00 | 61.15 | 62.80 | 0.00 | - | 1 | 1 | 72.47% |
| ZS250321C00145000 | 2024-06-13 3:58PM EDT | 145.00 | 52.10 | 49.55 | 51.15 | 0.00 | - | 1 | 1 | 54.17% |
| ZS250321C00150000 | 2024-06-17 3:59PM EDT | 150.00 | 52.25 | 46.60 | 47.75 | 0.00 | - | 1 | 1 | 53.60% |
| ZS250321C00160000 | 2024-05-31 10:45AM EDT | 160.00 | 35.00 | 39.80 | 41.05 | 0.00 | - | 1 | 1 | 51.08% |
| ZS250321C00165000 | 2024-06-05 10:26AM EDT | 165.00 | 34.25 | 37.65 | 38.30 | 0.00 | - | 1 | 3 | 51.21% |
| ZS250321C00170000 | 2024-06-17 3:42PM EDT | 170.00 | 39.65 | 34.60 | 36.20 | 0.00 | - | 3 | 76 | 50.88% |
| ZS250321C00175000 | 2024-06-10 10:15AM EDT | 175.00 | 37.65 | 32.20 | 32.90 | 0.00 | - | 4 | 19 | 50.47% |
| ZS250321C00180000 | 2024-06-21 10:35AM EDT | 180.00 | 29.34 | 29.55 | 30.90 | 0.00 | - | 1 | 20 | 50.68% |
| ZS250321C00185000 | 2024-06-13 11:44AM EDT | 185.00 | 30.06 | 27.55 | 27.95 | 0.00 | - | 2 | 13 | 49.13% |
| ZS250321C00190000 | 2024-06-18 12:58PM EDT | 190.00 | 26.40 | 25.40 | 25.75 | 0.00 | - | 1 | 9 | 48.63% |
| ZS250321C00195000 | 2024-06-18 2:36PM EDT | 195.00 | 24.08 | 23.35 | 23.75 | 0.00 | - | 13 | 60 | 48.26% |
| ZS250321C00200000 | 2024-06-25 12:21PM EDT | 200.00 | 23.10 | 21.40 | 21.85 | +0.90 | +4.05% | 2 | 83 | 47.88% |
| ZS250321C00210000 | 2024-06-20 9:56AM EDT | 210.00 | 17.42 | 17.90 | 18.50 | 0.00 | - | 1 | 94 | 47.30% |
| ZS250321C00220000 | 2024-06-06 3:24PM EDT | 220.00 | 16.84 | 14.65 | 15.75 | 0.00 | - | 2 | 7 | 47.05% |
| ZS250321C00230000 | 2024-06-14 2:45PM EDT | 230.00 | 15.35 | 12.40 | 13.45 | 0.00 | - | 43 | 60 | 46.96% |
| ZS250321C00240000 | 2024-06-25 10:30AM EDT | 240.00 | 11.03 | 10.25 | 11.35 | -1.94 | -14.96% | 1 | 4 | 46.66% |
| ZS250321C00250000 | 2024-06-03 2:05PM EDT | 250.00 | 7.90 | 8.50 | 9.50 | 0.00 | - | 3 | 17 | 46.27% |
| ZS250321C00260000 | 2024-06-03 2:36PM EDT | 260.00 | 6.45 | 7.00 | 7.70 | 0.00 | - | 8 | 21 | 45.44% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250321P00085000 | 2024-05-30 10:42AM EDT | 85.00 | 2.45 | 0.70 | 1.45 | 0.00 | - | 1 | 2 | 52.32% |
| ZS250321P00090000 | 2024-05-24 9:50AM EDT | 90.00 | 2.37 | 0.00 | 3.30 | 0.00 | - | 1 | 4 | 53.48% |
| ZS250321P00095000 | 2024-05-28 2:57PM EDT | 95.00 | 3.21 | 1.24 | 1.99 | 0.00 | - | 1 | 3 | 52.14% |
| ZS250321P00100000 | 2024-06-26 2:17PM EDT | 100.00 | 1.97 | 1.59 | 2.34 | -0.33 | -14.35% | 1 | 52 | 50.61% |
| ZS250321P00105000 | 2024-06-07 2:01PM EDT | 105.00 | 2.69 | 2.07 | 2.50 | 0.00 | - | 2 | 536 | 47.95% |
| ZS250321P00110000 | 2024-04-24 10:01AM EDT | 110.00 | 5.25 | 4.80 | 5.15 | 0.00 | - | - | 9 | 54.82% |
| ZS250321P00115000 | 2024-06-24 12:09PM EDT | 115.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 13 | 255 | 45.57% |
| ZS250321P00120000 | 2024-06-24 12:46PM EDT | 120.00 | 4.15 | 3.95 | 4.20 | 0.00 | - | 44 | 59 | 44.76% |
| ZS250321P00125000 | 2024-06-12 9:30AM EDT | 125.00 | 4.57 | 4.80 | 5.05 | 0.00 | - | 1 | 1 | 44.14% |
| ZS250321P00130000 | 2024-06-24 10:56AM EDT | 130.00 | 6.05 | 5.75 | 6.20 | 0.00 | - | 2 | 476 | 44.05% |
| ZS250321P00135000 | 2024-06-25 2:30PM EDT | 135.00 | 6.65 | 6.75 | 7.05 | -0.55 | -7.64% | 7 | 12 | 42.80% |
| ZS250321P00140000 | 2024-05-30 2:28PM EDT | 140.00 | 16.03 | 7.90 | 8.50 | 0.00 | - | 243 | 472 | 42.77% |
| ZS250321P00145000 | 2024-06-11 12:41PM EDT | 145.00 | 9.20 | 9.25 | 9.85 | 0.00 | - | - | 2 | 42.15% |
| ZS250321P00150000 | 2024-06-18 12:26PM EDT | 150.00 | 11.40 | 10.80 | 11.45 | 0.00 | - | 1 | 16 | 41.77% |
| ZS250321P00155000 | 2024-06-24 11:00AM EDT | 155.00 | 12.90 | 12.45 | 12.85 | 0.00 | - | 1 | 12 | 40.71% |
| ZS250321P00160000 | 2024-06-26 2:17PM EDT | 160.00 | 14.73 | 14.25 | 14.60 | +0.88 | +6.35% | 2 | 6 | 40.08% |
| ZS250321P00165000 | 2024-06-13 10:11AM EDT | 165.00 | 15.66 | 16.15 | 16.50 | 0.00 | - | 2 | 8 | 39.44% |
| ZS250321P00170000 | 2024-05-30 12:58PM EDT | 170.00 | 30.00 | 18.25 | 19.25 | 0.00 | - | 22 | 21 | 40.01% |
| ZS250321P00175000 | 2024-06-25 12:21PM EDT | 175.00 | 19.80 | 20.55 | 21.10 | -6.20 | -23.85% | 1 | 15 | 38.75% |
| ZS250321P00180000 | 2024-06-21 9:46AM EDT | 180.00 | 25.40 | 22.55 | 23.80 | 0.00 | - | 1 | 23 | 38.67% |
| ZS250321P00185000 | 2024-06-18 3:19PM EDT | 185.00 | 26.70 | 25.55 | 26.00 | 0.00 | - | 10 | 16 | 37.50% |
| ZS250321P00190000 | 2024-06-26 2:16PM EDT | 190.00 | 29.15 | 28.30 | 29.20 | -0.33 | -1.12% | 1 | 40 | 37.71% |
| ZS250321P00195000 | 2024-06-12 11:11AM EDT | 195.00 | 27.70 | 31.15 | 32.20 | 0.00 | - | 2 | 3 | 37.34% |
| ZS250321P00200000 | 2024-06-18 2:37PM EDT | 200.00 | 35.23 | 34.20 | 35.20 | 0.00 | - | 1 | 118 | 36.73% |
| ZS250321P00210000 | 2024-06-13 2:33PM EDT | 210.00 | 41.20 | 40.60 | 42.30 | 0.00 | - | 2 | 1 | 36.62% |
| ZS250321P00240000 | 2024-04-29 10:38AM EDT | 240.00 | 68.25 | 76.70 | 77.90 | 0.00 | - | - | 1 | 56.97% |
| ZS250321P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.50 | 85.05 | 86.90 | 0.00 | - | - | 1 | 58.00% |
© 2024 Yahoo. Todos los derechos reservados.