Mercados españoles cerrados
S&P 500
5.469,84 +0,54 (+0,01%) Nasdaq
17.762,21 +44,56 (+0,25%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0684 -0,0032 (-0,30%) Petróleo Brent
85,15 +0,14 (+0,16%) Bitcoin EUR
57.036,10 -1.171,55 (-2,01%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:53PM EDT. Mercado abierto.
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218C00085000 | 2024-06-18 10:18AM EDT | 85.00 | 111.00 | 109.10 | 112.90 | 0.00 | - | 1 | 2 | 65.26% |
| ZS261218C00120000 | 2024-06-07 9:47AM EDT | 120.00 | 88.00 | 86.45 | 90.05 | 0.00 | - | 1 | 14 | 58.98% |
| ZS261218C00140000 | 2024-06-14 1:58PM EDT | 140.00 | 81.92 | 75.50 | 78.60 | 0.00 | - | 3 | 4 | 56.55% |
| ZS261218C00145000 | 2024-06-10 12:22PM EDT | 145.00 | 79.90 | 72.75 | 75.30 | 0.00 | - | 1 | 4 | 55.55% |
| ZS261218C00150000 | 2024-06-25 2:57PM EDT | 150.00 | 74.05 | 70.70 | 72.55 | 0.00 | - | 2 | 6 | 55.21% |
| ZS261218C00160000 | 2024-06-25 2:57PM EDT | 160.00 | 69.10 | 65.95 | 67.60 | 0.00 | - | 2 | 4 | 54.29% |
| ZS261218C00165000 | 2024-05-31 11:50AM EDT | 165.00 | 56.60 | 63.45 | 65.95 | 0.00 | - | 1 | 2 | 54.11% |
| ZS261218C00170000 | 2024-06-18 9:48AM EDT | 170.00 | 63.00 | 61.25 | 63.60 | 0.00 | - | 1 | 6 | 53.66% |
| ZS261218C00175000 | 2024-06-06 10:24AM EDT | 175.00 | 60.45 | 59.20 | 61.10 | 0.00 | - | 2 | 3 | 53.17% |
| ZS261218C00180000 | 2024-06-26 11:40AM EDT | 180.00 | 59.27 | 57.25 | 58.75 | +0.42 | +0.71% | 1 | 9 | 52.76% |
| ZS261218C00185000 | 2024-06-26 11:00AM EDT | 185.00 | 56.45 | 55.10 | 56.90 | -5.70 | -9.17% | 1 | 2 | 52.44% |
| ZS261218C00195000 | 2024-06-17 9:34AM EDT | 195.00 | 55.00 | 51.25 | 53.05 | 0.00 | - | 1 | 12 | 51.80% |
| ZS261218C00200000 | 2024-06-10 3:26PM EDT | 200.00 | 55.04 | 49.35 | 51.65 | 0.00 | - | 1 | 10 | 51.66% |
| ZS261218C00210000 | 2024-06-11 3:25PM EDT | 210.00 | 53.85 | 45.85 | 48.10 | 0.00 | - | - | 1 | 51.06% |
| ZS261218C00220000 | 2024-06-26 1:16PM EDT | 220.00 | 43.45 | 42.65 | 45.30 | +3.45 | +8.63% | 5 | 6 | 50.76% |
| ZS261218C00230000 | 2024-06-18 2:39PM EDT | 230.00 | 41.72 | 39.65 | 41.50 | 0.00 | - | 2 | 15 | 50.77% |
| ZS261218C00240000 | 2024-05-30 1:24PM EDT | 240.00 | 38.36 | 36.65 | 38.70 | +8.08 | +26.68% | 1 | 15 | 50.34% |
| ZS261218C00250000 | 2024-06-26 10:05AM EDT | 250.00 | 35.56 | 34.35 | 36.15 | -4.69 | -11.65% | 10 | 14 | 50.00% |
| ZS261218C00260000 | 2024-06-26 10:05AM EDT | 260.00 | 32.83 | 31.60 | 33.95 | -1.52 | -4.43% | 2 | 2 | 49.83% |
| ZS261218C00270000 | 2024-06-25 2:56PM EDT | 270.00 | 32.00 | 29.35 | 31.55 | 0.00 | - | 4 | 17 | 49.37% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS261218P00085000 | 2024-06-20 10:26AM EDT | 85.00 | 7.05 | 6.15 | 7.35 | 0.00 | - | - | 1 | 47.53% |
| ZS261218P00095000 | 2024-06-07 9:49AM EDT | 95.00 | 9.53 | 7.90 | 9.60 | 0.00 | - | 1 | 2 | 46.28% |
| ZS261218P00100000 | 2024-06-20 12:05PM EDT | 100.00 | 10.20 | 8.65 | 10.75 | 0.00 | - | 1 | 3 | 45.52% |
| ZS261218P00120000 | 2024-06-11 10:51AM EDT | 120.00 | 15.51 | 14.70 | 16.45 | 0.00 | - | 1 | 3 | 43.18% |
| ZS261218P00125000 | 2024-06-05 2:48PM EDT | 125.00 | 18.85 | 16.60 | 18.05 | 0.00 | - | 1 | 1 | 42.59% |
| ZS261218P00135000 | 2024-05-21 12:57PM EDT | 135.00 | 22.90 | 19.05 | 23.15 | 0.00 | - | - | 1 | 43.41% |
| ZS261218P00140000 | 2024-05-31 9:55AM EDT | 140.00 | 25.60 | 21.20 | 23.55 | 0.00 | - | 1 | 1 | 41.14% |
| ZS261218P00145000 | 2024-05-29 2:01PM EDT | 145.00 | 29.10 | 23.10 | 25.75 | 0.00 | - | - | 2 | 40.89% |
| ZS261218P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 29.00 | 27.60 | 30.05 | 0.00 | - | 50 | 54 | 40.01% |
| ZS261218P00160000 | 2024-05-28 2:33PM EDT | 160.00 | 37.00 | 29.45 | 32.60 | 0.00 | - | 1 | 1 | 39.86% |
| ZS261218P00165000 | 2024-06-18 3:37PM EDT | 165.00 | 33.90 | 32.55 | 34.70 | 0.00 | - | 1 | 31 | 39.17% |
| ZS261218P00170000 | 2024-06-10 11:05AM EDT | 170.00 | 35.01 | 34.45 | 36.95 | 0.00 | - | 11 | 11 | 38.57% |
| ZS261218P00175000 | 2024-06-14 3:55PM EDT | 175.00 | 38.00 | 37.25 | 39.30 | 0.00 | - | 1 | 1 | 38.00% |
| ZS261218P00180000 | 2024-06-05 3:10PM EDT | 180.00 | 43.01 | 39.75 | 41.85 | 0.00 | - | 1 | 2 | 37.54% |
| ZS261218P00190000 | 2024-06-12 11:30AM EDT | 190.00 | 46.00 | 45.05 | 47.15 | +3.00 | +6.98% | 1 | 1 | 36.61% |
| ZS261218P00200000 | 2024-06-13 3:53PM EDT | 200.00 | 51.50 | 49.95 | 53.20 | 0.00 | - | 1 | 6 | 36.07% |
| ZS261218P00220000 | 2024-06-20 9:43AM EDT | 220.00 | 66.00 | 62.95 | 65.35 | 0.00 | - | 10 | 5 | 34.25% |
© 2024 Yahoo. Todos los derechos reservados.