Mercados españoles cerrados
S&P 500
5.470,17 +0,87 (+0,02%) Nasdaq
17.766,26 +48,61 (+0,27%) 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
57.111,84 -928,04 (-1,60%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:50PM EDT. Mercado abierto.
Opciones de comprapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417C00100000 | 2024-05-02 11:37AM EDT | 100.00 | 84.22 | 76.30 | 80.75 | 0.00 | - | 8 | 23 | 35.35% |
| ZS250417C00110000 | 2024-03-19 1:21PM EDT | 110.00 | 95.19 | 73.50 | 75.45 | 0.00 | - | 1 | 10 | 53.30% |
| ZS250417C00115000 | 2024-03-01 11:00AM EDT | 115.00 | 114.45 | 88.50 | 90.15 | 0.00 | - | 1 | 1 | 99.29% |
| ZS250417C00120000 | 2024-05-31 9:57AM EDT | 120.00 | 67.15 | 68.95 | 70.30 | 0.00 | - | 1 | 4 | 58.03% |
| ZS250417C00130000 | 2024-03-04 4:59PM EDT | 130.00 | 98.90 | 71.90 | 73.55 | 0.00 | - | 1 | 4 | 79.58% |
| ZS250417C00135000 | 2024-05-31 10:43AM EDT | 135.00 | 50.35 | 57.50 | 59.00 | 0.00 | - | 1 | 10 | 54.69% |
| ZS250417C00140000 | 2024-05-31 11:23AM EDT | 140.00 | 46.70 | 53.90 | 55.00 | 0.00 | - | 3 | 33 | 53.24% |
| ZS250417C00145000 | 2024-05-17 1:59PM EDT | 145.00 | 54.70 | 54.00 | 57.95 | 0.00 | - | 1 | 27 | 62.03% |
| ZS250417C00150000 | 2024-05-31 12:50PM EDT | 150.00 | 39.67 | 47.20 | 48.60 | 0.00 | - | 2 | 19 | 51.92% |
| ZS250417C00155000 | 2024-06-03 2:37PM EDT | 155.00 | 38.50 | 44.50 | 45.25 | 0.00 | - | 2 | 13 | 51.42% |
| ZS250417C00160000 | 2024-06-26 9:51AM EDT | 160.00 | 41.90 | 41.55 | 42.50 | +0.89 | +2.17% | 10 | 21 | 51.01% |
| ZS250417C00165000 | 2024-04-25 11:54AM EDT | 165.00 | 40.50 | 36.60 | 37.20 | 0.00 | - | 1 | 16 | 47.07% |
| ZS250417C00170000 | 2024-06-14 9:44AM EDT | 170.00 | 39.64 | 35.45 | 36.70 | 0.00 | - | 5 | 2 | 50.23% |
| ZS250417C00175000 | 2024-06-05 12:45PM EDT | 175.00 | 32.39 | 32.75 | 34.10 | 0.00 | - | 1 | 15 | 49.66% |
| ZS250417C00180000 | 2024-06-24 1:05PM EDT | 180.00 | 31.29 | 30.60 | 32.00 | 0.00 | - | 10 | 70 | 49.70% |
| ZS250417C00185000 | 2024-06-13 12:16PM EDT | 185.00 | 30.14 | 28.10 | 29.10 | 0.00 | - | 2 | 88 | 48.29% |
| ZS250417C00190000 | 2024-06-24 2:33PM EDT | 190.00 | 27.60 | 25.90 | 27.30 | 0.00 | - | 1 | 26 | 48.44% |
| ZS250417C00195000 | 2024-06-18 2:34PM EDT | 195.00 | 25.45 | 24.35 | 24.85 | 0.00 | - | 49 | 64 | 47.40% |
| ZS250417C00200000 | 2024-06-26 12:08PM EDT | 200.00 | 22.75 | 22.55 | 23.05 | -0.15 | -0.66% | 1 | 118 | 47.21% |
| ZS250417C00210000 | 2024-06-12 11:15AM EDT | 210.00 | 25.75 | 19.10 | 19.45 | 0.00 | - | 15 | 381 | 46.32% |
| ZS250417C00220000 | 2024-06-20 11:00AM EDT | 220.00 | 16.58 | 15.80 | 16.50 | 0.00 | - | 1 | 187 | 45.82% |
| ZS250417C00230000 | 2024-06-25 12:21PM EDT | 230.00 | 15.20 | 13.45 | 13.80 | +1.39 | +10.07% | 1 | 174 | 45.13% |
| ZS250417C00240000 | 2024-06-25 12:50PM EDT | 240.00 | 12.37 | 11.30 | 11.65 | -1.61 | -11.52% | 1 | 184 | 44.80% |
| ZS250417C00250000 | 2024-06-12 3:04PM EDT | 250.00 | 13.20 | 9.35 | 9.90 | 0.00 | - | 9 | 182 | 44.67% |
| ZS250417C00260000 | 2024-06-12 11:16AM EDT | 260.00 | 12.00 | 7.80 | 8.40 | 0.00 | - | 4 | 408 | 44.54% |
| ZS250417C00270000 | 2024-06-12 11:16AM EDT | 270.00 | 10.25 | 6.60 | 7.55 | 0.00 | - | 4 | 121 | 45.34% |
| ZS250417C00280000 | 2024-06-26 11:14AM EDT | 280.00 | 5.60 | 5.45 | 5.80 | -0.15 | -2.61% | 1 | 952 | 43.79% |
| ZS250417C00290000 | 2024-06-20 10:02AM EDT | 290.00 | 4.70 | 4.55 | 4.80 | 0.00 | - | 1 | 127 | 43.46% |
| ZS250417C00300000 | 2024-06-13 12:56PM EDT | 300.00 | 4.70 | 3.70 | 4.05 | 0.00 | - | 2 | 168 | 43.40% |
| ZS250417C00310000 | 2024-05-29 1:35PM EDT | 310.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 3 | 129 | 43.29% |
| ZS250417C00320000 | 2024-04-01 2:03PM EDT | 320.00 | 8.00 | 4.95 | 5.25 | 0.00 | - | 5 | 126 | 50.00% |
| ZS250417C00330000 | 2024-04-25 11:13AM EDT | 330.00 | 4.15 | 2.85 | 3.05 | 0.00 | - | 14 | 84 | 45.52% |
| ZS250417C00340000 | 2024-06-11 2:31PM EDT | 340.00 | 3.00 | 1.75 | 1.98 | 0.00 | - | 1 | 85 | 42.91% |
| ZS250417C00350000 | 2024-06-04 1:11PM EDT | 350.00 | 1.54 | 1.46 | 1.77 | 0.00 | - | 2 | 35 | 43.37% |
| ZS250417C00360000 | 2024-03-27 12:45PM EDT | 360.00 | 5.40 | 3.05 | 3.30 | 0.00 | - | 15 | 72 | 50.51% |
| ZS250417C00370000 | 2024-06-18 11:33AM EDT | 370.00 | 1.45 | 0.72 | 1.47 | 0.00 | - | 2 | 177 | 44.48% |
Opciones de ventapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250417P00085000 | 2024-06-06 2:46PM EDT | 85.00 | 1.64 | 0.72 | 1.47 | 0.00 | - | - | 12 | 50.16% |
| ZS250417P00095000 | 2024-06-25 1:30PM EDT | 95.00 | 1.64 | 0.19 | 3.75 | -0.79 | -32.51% | 2 | 14 | 58.92% |
| ZS250417P00100000 | 2024-06-18 11:13AM EDT | 100.00 | 2.39 | 2.07 | 2.46 | 0.00 | - | 3 | 32 | 49.00% |
| ZS250417P00105000 | 2024-06-18 11:13AM EDT | 105.00 | 2.89 | 2.57 | 2.92 | 0.00 | - | 3 | 4 | 47.82% |
| ZS250417P00110000 | 2024-06-10 12:10PM EDT | 110.00 | 3.50 | 3.15 | 3.45 | 0.00 | - | 1 | 81 | 46.69% |
| ZS250417P00115000 | 2024-05-15 9:53AM EDT | 115.00 | 6.15 | 2.36 | 4.70 | 0.00 | - | 1 | 3 | 47.88% |
| ZS250417P00120000 | 2024-06-12 9:31AM EDT | 120.00 | 4.48 | 4.55 | 4.85 | 0.00 | - | 2 | 4 | 44.95% |
| ZS250417P00125000 | 2024-06-03 11:36AM EDT | 125.00 | 8.25 | 5.40 | 5.75 | 0.00 | - | 1 | 93 | 44.29% |
| ZS250417P00130000 | 2024-06-12 3:58PM EDT | 130.00 | 6.00 | 6.15 | 6.75 | 0.00 | - | 2 | 42 | 43.61% |
| ZS250417P00135000 | 2024-06-25 12:21PM EDT | 135.00 | 7.25 | 7.45 | 8.00 | -6.95 | -48.94% | 1 | 11 | 43.27% |
| ZS250417P00140000 | 2024-06-07 9:30AM EDT | 140.00 | 10.40 | 8.65 | 9.30 | 0.00 | - | 1 | 682 | 42.73% |
| ZS250417P00145000 | 2024-05-30 12:54PM EDT | 145.00 | 18.15 | 9.15 | 10.45 | 0.00 | - | 3 | 385 | 41.61% |
| ZS250417P00150000 | 2024-06-11 3:06PM EDT | 150.00 | 10.90 | 11.65 | 11.95 | 0.00 | - | 1 | 1,698 | 40.99% |
| ZS250417P00155000 | 2024-06-25 12:21PM EDT | 155.00 | 12.80 | 13.30 | 13.55 | -0.63 | -4.69% | 1 | 38 | 40.31% |
| ZS250417P00160000 | 2024-06-26 9:52AM EDT | 160.00 | 15.21 | 15.10 | 15.40 | -8.14 | -34.86% | 10 | 91 | 39.82% |
| ZS250417P00165000 | 2024-06-03 11:05AM EDT | 165.00 | 22.00 | 16.90 | 17.35 | 0.00 | - | 18 | 69 | 39.26% |
| ZS250417P00170000 | 2024-06-03 11:06AM EDT | 170.00 | 24.50 | 19.15 | 19.75 | 0.00 | - | 4 | 81 | 39.20% |
| ZS250417P00175000 | 2024-06-25 2:31PM EDT | 175.00 | 21.05 | 21.50 | 21.80 | -5.90 | -21.89% | 2 | 81 | 38.31% |
| ZS250417P00180000 | 2024-06-18 2:31PM EDT | 180.00 | 25.00 | 23.50 | 24.65 | 0.00 | - | 2 | 14 | 38.46% |
| ZS250417P00185000 | 2024-06-10 9:33AM EDT | 185.00 | 25.90 | 25.45 | 27.15 | 0.00 | - | 1 | 39 | 37.82% |
| ZS250417P00190000 | 2024-06-12 11:09AM EDT | 190.00 | 25.95 | 29.20 | 29.75 | 0.00 | - | 1 | 103 | 37.10% |
| ZS250417P00195000 | 2024-06-12 11:06AM EDT | 195.00 | 28.48 | 32.05 | 32.55 | 0.00 | - | 1 | 99 | 36.47% |
| ZS250417P00200000 | 2024-06-13 3:50PM EDT | 200.00 | 35.25 | 35.10 | 35.95 | 0.00 | - | 503 | 646 | 36.54% |
| ZS250417P00210000 | 2024-06-12 10:51AM EDT | 210.00 | 37.25 | 41.10 | 42.10 | 0.00 | - | 2 | 195 | 34.99% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 220.00 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 45.38% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 230.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 0.00% |
| ZS250417P00240000 | 2024-03-04 4:55PM EDT | 240.00 | 51.25 | 63.10 | 65.30 | 0.00 | - | 50 | 1,086 | 33.12% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 250.00 | 76.90 | 85.35 | 87.65 | 0.00 | - | 2 | 200 | 56.60% |
| ZS250417P00260000 | 2024-02-29 3:47PM EDT | 260.00 | 50.55 | 74.85 | 77.50 | 0.00 | - | 14 | 944 | 0.00% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 270.00 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250417P00280000 | 2024-06-13 12:44PM EDT | 280.00 | 99.35 | 99.75 | 102.05 | 0.00 | - | 5 | 5 | 33.96% |
| ZS250417P00290000 | 2024-06-14 3:42PM EDT | 290.00 | 105.58 | 108.55 | 111.85 | 0.00 | - | 1 | 0 | 35.13% |
| ZS250417P00300000 | 2024-02-21 10:30AM EDT | 300.00 | 100.95 | 107.10 | 109.00 | 0.00 | - | 1 | 64 | 0.00% |
| ZS250417P00310000 | 2024-02-13 2:58PM EDT | 310.00 | 84.55 | 113.55 | 116.35 | 0.00 | - | 3 | 3 | 0.00% |
| ZS250417P00320000 | 2024-02-13 12:51PM EDT | 320.00 | 89.40 | 122.80 | 124.40 | 0.00 | - | 2 | 4 | 0.00% |
| ZS250417P00330000 | 2024-02-13 12:09PM EDT | 330.00 | 97.50 | 131.15 | 134.05 | 0.00 | - | 2 | 25 | 0.00% |
| ZS250417P00340000 | 2024-02-22 10:30AM EDT | 340.00 | 121.45 | 142.50 | 147.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZS250417P00370000 | 2024-03-07 12:51PM EDT | 370.00 | 167.10 | 184.60 | 189.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.