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
61.744,05 -719,57 (-1,15%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116C00075000 | 2024-05-31 9:40AM EDT | 75.00 | 109.25 | 115.50 | 120.45 | 0.00 | - | 1 | 11 | 72.72% |
| ZS260116C00080000 | 2024-04-16 2:16PM EDT | 80.00 | 106.93 | 108.20 | 110.35 | 0.00 | - | 1 | 17 | 56.84% |
| ZS260116C00085000 | 2024-05-16 2:30PM EDT | 85.00 | 107.50 | 108.05 | 111.80 | 0.00 | - | 2 | 12 | 69.39% |
| ZS260116C00090000 | 2024-06-13 11:43AM EDT | 90.00 | 104.25 | 104.15 | 107.85 | 0.00 | - | 1 | 14 | 67.89% |
| ZS260116C00095000 | 2024-04-19 3:24PM EDT | 95.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZS260116C00100000 | 2024-06-05 3:54PM EDT | 100.00 | 89.80 | 96.55 | 99.90 | 0.00 | - | 13 | 67 | 64.92% |
| ZS260116C00105000 | 2024-04-01 11:36AM EDT | 105.00 | 102.16 | 85.05 | 87.25 | 0.00 | - | 2 | 2 | 48.49% |
| ZS260116C00110000 | 2024-06-12 3:25PM EDT | 110.00 | 94.00 | 89.10 | 92.40 | 0.00 | - | 4 | 25 | 62.35% |
| ZS260116C00115000 | 2024-05-24 3:20PM EDT | 115.00 | 76.82 | 85.50 | 89.50 | 0.00 | - | 2 | 7 | 61.84% |
| ZS260116C00120000 | 2024-06-07 1:36PM EDT | 120.00 | 81.35 | 82.05 | 85.60 | 0.00 | - | 11 | 23 | 60.49% |
| ZS260116C00125000 | 2024-04-30 3:11PM EDT | 125.00 | 73.47 | 56.50 | 60.50 | 0.00 | - | 1 | 13 | 20.97% |
| ZS260116C00130000 | 2024-06-07 9:54AM EDT | 130.00 | 73.80 | 75.60 | 78.90 | 0.00 | - | 11 | 58 | 58.84% |
| ZS260116C00135000 | 2024-06-07 2:04PM EDT | 135.00 | 71.75 | 71.55 | 75.90 | 0.00 | - | 6 | 16 | 57.55% |
| ZS260116C00140000 | 2024-05-07 3:10PM EDT | 140.00 | 68.00 | 66.00 | 67.55 | 0.00 | - | 1 | 25 | 51.33% |
| ZS260116C00145000 | 2024-04-16 11:28AM EDT | 145.00 | 64.35 | 63.60 | 66.25 | 0.00 | - | 1 | 13 | 52.42% |
| ZS260116C00150000 | 2024-06-13 11:48AM EDT | 150.00 | 63.40 | 63.75 | 65.35 | 0.00 | - | 2 | 104 | 55.25% |
| ZS260116C00155000 | 2024-06-07 9:54AM EDT | 155.00 | 59.30 | 60.65 | 63.45 | 0.00 | - | 14 | 32 | 55.05% |
| ZS260116C00160000 | 2024-06-10 9:31AM EDT | 160.00 | 58.50 | 58.20 | 61.25 | 0.00 | - | 1 | 43 | 54.97% |
| ZS260116C00165000 | 2024-06-13 11:02AM EDT | 165.00 | 55.95 | 55.75 | 57.35 | 0.00 | - | 1 | 26 | 53.74% |
| ZS260116C00170000 | 2024-06-13 10:40AM EDT | 170.00 | 53.67 | 52.90 | 54.90 | 0.00 | - | 37 | 166 | 53.09% |
| ZS260116C00175000 | 2024-06-14 12:14PM EDT | 175.00 | 52.00 | 51.50 | 52.70 | +0.10 | +0.19% | 2 | 69 | 53.36% |
| ZS260116C00180000 | 2024-06-13 11:28AM EDT | 180.00 | 48.50 | 49.00 | 50.25 | 0.00 | - | 26 | 75 | 52.75% |
| ZS260116C00185000 | 2024-06-13 3:42PM EDT | 185.00 | 45.00 | 46.25 | 47.65 | 0.00 | - | 5 | 189 | 51.84% |
| ZS260116C00190000 | 2024-06-12 1:39PM EDT | 190.00 | 48.13 | 43.45 | 46.65 | 0.00 | - | 2 | 196 | 51.74% |
| ZS260116C00195000 | 2024-06-11 9:34AM EDT | 195.00 | 44.50 | 42.20 | 43.40 | 0.00 | - | 1 | 160 | 51.17% |
| ZS260116C00200000 | 2024-06-14 1:58PM EDT | 200.00 | 40.72 | 40.00 | 41.65 | -2.68 | -6.18% | 3 | 424 | 50.83% |
| ZS260116C00210000 | 2024-06-12 10:49AM EDT | 210.00 | 41.35 | 35.65 | 37.70 | 0.00 | - | 2 | 140 | 50.84% |
| ZS260116C00220000 | 2024-06-13 11:28AM EDT | 220.00 | 32.60 | 33.10 | 34.20 | 0.00 | - | 2 | 300 | 50.16% |
| ZS260116C00230000 | 2024-06-10 9:39AM EDT | 230.00 | 32.56 | 29.90 | 31.05 | 0.00 | - | 1 | 130 | 49.61% |
| ZS260116C00240000 | 2024-06-11 2:33PM EDT | 240.00 | 27.50 | 27.20 | 29.25 | -2.61 | -8.67% | 5 | 418 | 50.28% |
| ZS260116C00250000 | 2024-06-14 10:57AM EDT | 250.00 | 25.56 | 24.10 | 25.50 | -1.75 | -6.41% | 12 | 283 | 48.60% |
| ZS260116C00260000 | 2024-05-30 9:59AM EDT | 260.00 | 15.97 | 22.20 | 23.10 | 0.00 | - | 1 | 278 | 48.17% |
| ZS260116C00270000 | 2024-06-10 10:42AM EDT | 270.00 | 21.30 | 19.50 | 21.85 | 0.00 | - | 1 | 92 | 48.83% |
| ZS260116C00280000 | 2024-06-13 1:05PM EDT | 280.00 | 17.30 | 18.20 | 19.05 | 0.00 | - | 7 | 129 | 47.54% |
| ZS260116C00290000 | 2024-05-28 10:08AM EDT | 290.00 | 12.53 | 15.65 | 18.90 | 0.00 | - | 1 | 117 | 49.17% |
| ZS260116C00300000 | 2024-06-11 2:22PM EDT | 300.00 | 15.20 | 14.80 | 15.75 | -1.73 | -10.22% | 3 | 133 | 47.06% |
| ZS260116C00310000 | 2024-05-31 10:00AM EDT | 310.00 | 11.30 | 13.40 | 14.50 | 0.00 | - | 1 | 150 | 47.08% |
| ZS260116C00320000 | 2024-06-03 9:44AM EDT | 320.00 | 9.50 | 11.70 | 14.05 | 0.00 | - | 5 | 73 | 48.00% |
| ZS260116C00330000 | 2024-06-03 9:51AM EDT | 330.00 | 8.65 | 10.55 | 12.80 | 0.00 | - | 5 | 103 | 47.76% |
| ZS260116C00340000 | 2024-05-29 3:39PM EDT | 340.00 | 7.50 | 9.50 | 11.65 | 0.00 | - | 1 | 233 | 47.52% |
| ZS260116C00350000 | 2024-05-29 3:58PM EDT | 350.00 | 7.15 | 8.55 | 10.75 | 0.00 | - | 4 | 137 | 47.51% |
| ZS260116C00360000 | 2024-05-30 10:22AM EDT | 360.00 | 6.00 | 7.75 | 9.20 | 0.00 | - | 1 | 596 | 46.39% |
| ZS260116C00370000 | 2024-06-13 12:54PM EDT | 370.00 | 7.30 | 7.65 | 8.95 | 0.00 | - | 6 | 658 | 47.14% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS260116P00075000 | 2024-06-12 2:52PM EDT | 75.00 | 2.80 | 2.25 | 4.00 | 0.00 | - | 1 | 36 | 52.98% |
| ZS260116P00080000 | 2024-06-13 1:46PM EDT | 80.00 | 3.44 | 1.81 | 4.55 | 0.00 | - | 1 | 14 | 55.12% |
| ZS260116P00085000 | 2024-06-06 10:20AM EDT | 85.00 | 4.30 | 2.88 | 4.45 | 0.00 | - | 1 | 40 | 51.37% |
| ZS260116P00090000 | 2024-06-11 2:10PM EDT | 90.00 | 4.27 | 2.53 | 5.20 | 0.00 | - | 1 | 129 | 50.54% |
| ZS260116P00095000 | 2024-06-10 12:32PM EDT | 95.00 | 5.10 | 4.55 | 5.95 | 0.00 | - | 5 | 60 | 49.54% |
| ZS260116P00100000 | 2024-06-11 2:10PM EDT | 100.00 | 5.75 | 5.35 | 6.90 | 0.00 | - | 1 | 43 | 48.92% |
| ZS260116P00105000 | 2024-06-04 3:50PM EDT | 105.00 | 8.35 | 6.15 | 7.95 | 0.00 | - | 1 | 87 | 48.34% |
| ZS260116P00110000 | 2024-06-12 9:31AM EDT | 110.00 | 7.46 | 7.30 | 8.95 | 0.00 | - | 2 | 118 | 47.49% |
| ZS260116P00115000 | 2024-04-15 3:11PM EDT | 115.00 | 12.00 | 10.40 | 11.65 | 0.00 | - | 100 | 113 | 49.79% |
| ZS260116P00120000 | 2024-06-06 2:49PM EDT | 120.00 | 11.20 | 9.35 | 11.40 | 0.00 | - | 1 | 40 | 46.25% |
| ZS260116P00125000 | 2024-06-10 3:50PM EDT | 125.00 | 11.20 | 10.65 | 12.60 | 0.00 | - | 3 | 32 | 45.38% |
| ZS260116P00130000 | 2024-06-12 10:11AM EDT | 130.00 | 12.40 | 12.00 | 14.15 | 0.00 | - | 1 | 430 | 44.97% |
| ZS260116P00135000 | 2024-06-04 12:33PM EDT | 135.00 | 17.85 | 13.40 | 15.60 | 0.00 | - | 2 | 466 | 44.27% |
| ZS260116P00140000 | 2024-06-13 1:46PM EDT | 140.00 | 16.22 | 15.05 | 16.45 | 0.00 | - | 1 | 15 | 42.57% |
| ZS260116P00145000 | 2024-05-24 1:44PM EDT | 145.00 | 21.90 | 16.70 | 19.20 | 0.00 | - | 42 | 33 | 43.49% |
| ZS260116P00150000 | 2024-06-13 11:12AM EDT | 150.00 | 19.10 | 19.05 | 20.75 | 0.00 | - | 2 | 56 | 42.58% |
| ZS260116P00155000 | 2024-05-29 11:04AM EDT | 155.00 | 28.00 | 20.40 | 23.00 | 0.00 | - | 1 | 24 | 42.47% |
| ZS260116P00160000 | 2024-06-12 10:17AM EDT | 160.00 | 22.00 | 22.40 | 24.85 | 0.00 | - | 2 | 227 | 41.72% |
| ZS260116P00165000 | 2024-06-11 9:52AM EDT | 165.00 | 25.00 | 24.45 | 27.20 | 0.00 | - | 6 | 376 | 41.48% |
| ZS260116P00170000 | 2024-06-13 12:16PM EDT | 170.00 | 28.55 | 27.45 | 28.65 | 0.00 | - | 2 | 23 | 40.06% |
| ZS260116P00175000 | 2024-06-10 9:42AM EDT | 175.00 | 29.45 | 29.80 | 31.10 | 0.00 | - | 1 | 61 | 39.73% |
| ZS260116P00180000 | 2024-05-15 1:27PM EDT | 180.00 | 32.45 | 32.25 | 33.20 | -3.24 | -9.08% | 4 | 32 | 38.88% |
| ZS260116P00185000 | 2024-06-13 12:16PM EDT | 185.00 | 36.00 | 34.65 | 35.95 | 0.00 | - | 1 | 170 | 38.67% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 190.00 | 43.15 | 49.50 | 53.95 | 0.00 | - | 11 | 143 | 52.78% |
| ZS260116P00195000 | 2024-05-09 12:11PM EDT | 195.00 | 48.10 | 40.65 | 42.30 | 0.00 | - | 1 | 230 | 38.83% |
| ZS260116P00200000 | 2024-06-14 3:32PM EDT | 200.00 | 43.15 | 42.75 | 44.00 | +1.50 | +3.60% | 1 | 255 | 37.15% |
| ZS260116P00210000 | 2024-06-13 11:28AM EDT | 210.00 | 49.50 | 48.45 | 49.95 | 0.00 | - | 1 | 102 | 36.26% |
| ZS260116P00220000 | 2024-05-31 2:16PM EDT | 220.00 | 65.50 | 54.05 | 57.45 | 0.00 | - | 2 | 92 | 36.65% |
| ZS260116P00230000 | 2024-06-03 3:13PM EDT | 230.00 | 71.71 | 61.40 | 63.30 | 0.00 | - | 7 | 17 | 34.85% |
| ZS260116P00240000 | 2024-05-17 2:59PM EDT | 240.00 | 74.85 | 68.00 | 70.80 | 0.00 | - | 10 | 76 | 34.50% |
| ZS260116P00250000 | 2024-04-30 10:03AM EDT | 250.00 | 84.10 | 94.25 | 98.30 | 0.00 | - | 1 | 121 | 54.09% |
| ZS260116P00260000 | 2024-03-12 10:48AM EDT | 260.00 | 78.11 | 84.75 | 86.50 | 0.00 | - | 2 | 39 | 33.59% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 270.00 | 101.45 | 94.80 | 98.75 | 0.00 | - | 1 | 11 | 38.39% |
| ZS260116P00280000 | 2024-02-21 2:26PM EDT | 280.00 | 87.00 | 95.35 | 97.80 | 0.00 | - | 1 | 6 | 22.70% |
| ZS260116P00290000 | 2024-03-15 1:34PM EDT | 290.00 | 105.15 | 111.10 | 114.35 | 0.00 | - | 10 | 80 | 35.99% |
| ZS260116P00300000 | 2024-06-04 9:47AM EDT | 300.00 | 132.82 | 115.85 | 119.60 | 0.00 | - | 1 | 26 | 29.53% |
| ZS260116P00330000 | 2024-05-24 12:45PM EDT | 330.00 | 158.83 | 143.55 | 147.95 | 0.00 | - | 1 | 0 | 29.33% |
| ZS260116P00350000 | 2024-04-12 10:10AM EDT | 350.00 | 166.61 | 173.00 | 178.00 | 0.00 | - | 5 | 0 | 49.67% |
| ZS260116P00360000 | 2024-03-18 12:50PM EDT | 360.00 | 167.29 | 184.50 | 189.50 | 0.00 | - | 1 | 0 | 52.97% |
| ZS260116P00370000 | 2024-03-01 3:55PM EDT | 370.00 | 155.68 | 175.50 | 179.95 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.