Mercados españoles cerrados
S&P 500
5.467,65 -1,65 (-0,03%) Nasdaq
17.750,30 +32,65 (+0,18%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,17 +0,16 (+0,19%) Bitcoin EUR
57.005,35 -1.207,98 (-2,08%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:57PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620C00090000 | 2024-06-06 11:42AM EDT | 90.00 | 96.35 | 94.80 | 98.40 | 0.00 | - | - | 1 | 68.42% |
| ZS250620C00095000 | 2024-04-29 1:36PM EDT | 95.00 | 94.75 | 77.65 | 81.90 | 0.00 | - | 2 | 4 | 0.00% |
| ZS250620C00100000 | 2024-06-21 2:51PM EDT | 100.00 | 87.50 | 87.80 | 88.75 | 0.00 | - | 10 | 34 | 65.28% |
| ZS250620C00120000 | 2024-06-05 10:45AM EDT | 120.00 | 67.05 | 71.50 | 72.60 | 0.00 | - | - | 60 | 58.89% |
| ZS250620C00125000 | 2024-04-30 3:35PM EDT | 125.00 | 66.55 | 50.10 | 53.05 | 0.00 | - | - | 1 | 0.00% |
| ZS250620C00130000 | 2024-06-14 12:59PM EDT | 130.00 | 69.80 | 64.35 | 65.20 | 0.00 | - | 2 | 1 | 56.91% |
| ZS250620C00140000 | 2024-06-13 3:06PM EDT | 140.00 | 60.65 | 57.45 | 58.35 | 0.00 | - | 1 | 2 | 55.11% |
| ZS250620C00145000 | 2024-06-06 12:58PM EDT | 145.00 | 55.75 | 53.95 | 55.00 | 0.00 | - | 2 | 6 | 54.02% |
| ZS250620C00150000 | 2024-06-18 2:13PM EDT | 150.00 | 51.64 | 50.65 | 51.85 | 0.00 | - | 1 | 2,035 | 53.14% |
| ZS250620C00155000 | 2024-06-25 2:59PM EDT | 155.00 | 49.95 | 48.15 | 49.40 | 0.00 | - | 8 | 9 | 53.34% |
| ZS250620C00160000 | 2024-06-10 12:23PM EDT | 160.00 | 50.99 | 44.80 | 45.85 | 0.00 | - | 8 | 44 | 51.80% |
| ZS250620C00165000 | 2024-06-25 2:56PM EDT | 165.00 | 44.50 | 42.40 | 42.95 | 0.00 | - | 2 | 22 | 51.39% |
| ZS250620C00170000 | 2024-06-24 1:21PM EDT | 170.00 | 40.39 | 39.55 | 40.50 | 0.00 | - | 5 | 68 | 50.82% |
| ZS250620C00175000 | 2024-06-21 2:33PM EDT | 175.00 | 36.70 | 36.70 | 38.00 | 0.00 | - | 10 | 21 | 50.07% |
| ZS250620C00180000 | 2024-06-17 2:20PM EDT | 180.00 | 39.47 | 34.55 | 36.40 | 0.00 | - | 4 | 36 | 50.34% |
| ZS250620C00185000 | 2024-06-14 3:58PM EDT | 185.00 | 37.05 | 32.25 | 33.30 | 0.00 | - | 6 | 206 | 50.02% |
| ZS250620C00190000 | 2024-06-20 10:27AM EDT | 190.00 | 29.15 | 30.30 | 31.00 | 0.00 | - | 4 | 26 | 49.38% |
| ZS250620C00195000 | 2024-06-07 1:37PM EDT | 195.00 | 31.95 | 28.10 | 29.05 | 0.00 | - | 2 | 63 | 49.11% |
| ZS250620C00200000 | 2024-06-25 11:23AM EDT | 200.00 | 28.49 | 26.55 | 27.75 | 0.00 | - | 5 | 148 | 49.61% |
| ZS250620C00210000 | 2024-06-26 2:14PM EDT | 210.00 | 22.75 | 23.05 | 23.50 | -1.00 | -4.21% | 2 | 371 | 47.92% |
| ZS250620C00220000 | 2024-06-26 1:58PM EDT | 220.00 | 20.17 | 19.90 | 20.35 | -0.74 | -3.54% | 1 | 177 | 47.28% |
| ZS250620C00230000 | 2024-06-03 11:26AM EDT | 230.00 | 15.50 | 17.15 | 17.60 | 0.00 | - | 3 | 68 | 46.74% |
| ZS250620C00240000 | 2024-06-18 2:03PM EDT | 240.00 | 15.45 | 14.70 | 15.25 | 0.00 | - | 1 | 203 | 46.36% |
| ZS250620C00250000 | 2024-06-24 2:58PM EDT | 250.00 | 13.50 | 12.65 | 13.30 | 0.00 | - | 2 | 2,085 | 46.19% |
| ZS250620C00260000 | 2024-06-11 3:54PM EDT | 260.00 | 14.94 | 10.90 | 11.55 | 0.00 | - | 1 | 31 | 45.96% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 270.00 | 13.70 | 8.15 | 8.80 | 0.00 | - | 6 | 10 | 43.57% |
| ZS250620C00280000 | 2024-04-25 11:28AM EDT | 280.00 | 11.00 | 8.80 | 9.35 | 0.00 | - | 1 | 2 | 46.78% |
| ZS250620C00290000 | 2024-06-05 3:23PM EDT | 290.00 | 7.80 | 6.95 | 7.45 | 0.00 | - | 1 | 20 | 45.23% |
| ZS250620C00300000 | 2024-06-21 2:32PM EDT | 300.00 | 6.45 | 6.00 | 6.45 | +0.14 | +2.22% | 1 | 39 | 45.07% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620P00085000 | 2024-06-13 12:42PM EDT | 85.00 | 1.89 | 0.99 | 2.49 | 0.00 | - | 10 | 12 | 50.13% |
| ZS250620P00090000 | 2024-06-10 2:14PM EDT | 90.00 | 2.52 | 1.00 | 3.45 | 0.00 | - | 2 | 3 | 55.69% |
| ZS250620P00095000 | 2024-06-21 11:05AM EDT | 95.00 | 2.82 | 2.46 | 2.98 | 0.00 | - | 1 | 11 | 50.00% |
| ZS250620P00100000 | 2024-06-11 10:44AM EDT | 100.00 | 3.30 | 2.96 | 3.35 | 0.00 | - | 1 | 8 | 48.23% |
| ZS250620P00105000 | 2024-06-03 11:34AM EDT | 105.00 | 5.55 | 3.60 | 3.95 | 0.00 | - | 2 | 30 | 47.25% |
| ZS250620P00110000 | 2024-06-10 2:04PM EDT | 110.00 | 4.85 | 4.30 | 4.70 | 0.00 | - | 2 | 4 | 46.53% |
| ZS250620P00115000 | 2024-06-12 9:30AM EDT | 115.00 | 5.09 | 5.10 | 5.50 | 0.00 | - | 1 | 210 | 45.72% |
| ZS250620P00120000 | 2024-06-21 3:23PM EDT | 120.00 | 6.60 | 6.00 | 6.45 | 0.00 | - | 1 | 36 | 45.08% |
| ZS250620P00125000 | 2024-06-18 12:06PM EDT | 125.00 | 7.50 | 7.00 | 7.45 | 0.00 | - | 1 | 775 | 44.32% |
| ZS250620P00130000 | 2024-06-06 12:19PM EDT | 130.00 | 9.81 | 8.10 | 8.65 | 0.00 | - | 1 | 52 | 43.80% |
| ZS250620P00135000 | 2024-06-24 1:36PM EDT | 135.00 | 9.80 | 9.35 | 9.90 | 0.00 | - | 46 | 1,717 | 43.14% |
| ZS250620P00140000 | 2024-06-25 2:53PM EDT | 140.00 | 10.60 | 10.70 | 11.10 | 0.00 | - | 3 | 432 | 42.18% |
| ZS250620P00145000 | 2024-06-21 3:22PM EDT | 145.00 | 13.23 | 12.20 | 12.85 | 0.00 | - | 10 | 161 | 42.05% |
| ZS250620P00150000 | 2024-06-18 2:05PM EDT | 150.00 | 14.15 | 13.85 | 14.45 | 0.00 | - | 1 | 370 | 41.40% |
| ZS250620P00155000 | 2024-06-03 11:05AM EDT | 155.00 | 20.15 | 15.65 | 16.15 | 0.00 | - | 2 | 72 | 40.72% |
| ZS250620P00160000 | 2024-06-24 11:39AM EDT | 160.00 | 17.81 | 17.50 | 18.05 | 0.00 | - | 20 | 66 | 40.17% |
| ZS250620P00165000 | 2024-06-11 3:05PM EDT | 165.00 | 18.35 | 19.65 | 20.10 | 0.00 | - | 2 | 95 | 39.66% |
| ZS250620P00170000 | 2024-06-12 2:00PM EDT | 170.00 | 20.50 | 21.75 | 22.35 | 0.00 | - | 15 | 41 | 39.24% |
| ZS250620P00175000 | 2024-06-21 3:24PM EDT | 175.00 | 25.35 | 24.10 | 24.65 | 0.00 | - | 10 | 50 | 38.70% |
| ZS250620P00180000 | 2024-06-25 12:35PM EDT | 180.00 | 25.75 | 26.55 | 27.25 | 0.00 | - | 3 | 24 | 38.40% |
| ZS250620P00185000 | 2024-06-13 3:39PM EDT | 185.00 | 29.52 | 28.95 | 29.65 | 0.00 | - | 1 | 164 | 37.62% |
| ZS250620P00190000 | 2024-05-24 1:21PM EDT | 190.00 | 38.80 | 32.25 | 33.20 | 0.00 | - | 11 | 30 | 38.27% |
| ZS250620P00195000 | 2024-06-20 11:37AM EDT | 195.00 | 36.12 | 34.65 | 35.35 | 0.00 | - | 5 | 100 | 36.78% |
| ZS250620P00200000 | 2024-06-24 1:37PM EDT | 200.00 | 37.95 | 37.60 | 38.55 | 0.00 | - | 350 | 387 | 36.57% |
| ZS250620P00210000 | 2024-06-26 10:49AM EDT | 210.00 | 44.05 | 43.95 | 44.80 | -5.70 | -11.46% | 2 | 51 | 35.40% |
| ZS250620P00220000 | 2024-05-31 11:22AM EDT | 220.00 | 61.75 | 50.60 | 51.50 | 0.00 | - | 1 | 52 | 34.15% |
| ZS250620P00270000 | 2024-05-06 11:56AM EDT | 270.00 | 96.58 | 95.35 | 98.35 | 0.00 | - | 5 | 7 | 42.61% |
| ZS250620P00280000 | 2024-06-04 9:49AM EDT | 280.00 | 112.80 | 99.95 | 101.70 | 0.00 | - | 1 | 0 | 28.61% |
| ZS250620P00290000 | 2024-05-17 2:51PM EDT | 290.00 | 113.25 | 105.85 | 108.10 | 0.00 | - | 1 | 1 | 0.00% |
| ZS250620P00300000 | 2024-05-02 9:30AM EDT | 300.00 | 125.25 | 127.50 | 132.50 | 0.00 | - | - | 1 | 51.92% |
© 2024 Yahoo. Todos los derechos reservados.