Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628C00135000 | 2024-06-24 1:55PM EDT | 135.00 | 45.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240628C00140000 | 2024-06-05 12:18PM EDT | 140.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240628C00150000 | 2024-06-18 2:07PM EDT | 150.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240628C00155000 | 2024-06-14 3:22PM EDT | 155.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240628C00160000 | 2024-06-21 3:28PM EDT | 160.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240628C00165000 | 2024-06-24 12:24PM EDT | 165.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240628C00167500 | 2024-06-24 2:48PM EDT | 167.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240628C00170000 | 2024-06-25 11:29AM EDT | 170.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240628C00172500 | 2024-06-24 1:16PM EDT | 172.50 | 8.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240628C00175000 | 2024-06-25 12:16PM EDT | 175.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ZS240628C00177500 | 2024-06-25 2:56PM EDT | 177.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ZS240628C00180000 | 2024-06-25 3:54PM EDT | 180.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| ZS240628C00182500 | 2024-06-25 3:59PM EDT | 182.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| ZS240628C00185000 | 2024-06-25 3:48PM EDT | 185.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 3.13% |
| ZS240628C00187500 | 2024-06-25 3:47PM EDT | 187.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| ZS240628C00190000 | 2024-06-25 3:50PM EDT | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 12.50% |
| ZS240628C00192500 | 2024-06-25 2:51PM EDT | 192.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| ZS240628C00195000 | 2024-06-25 2:59PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| ZS240628C00197500 | 2024-06-25 10:51AM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240628C00200000 | 2024-06-25 2:55PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| ZS240628C00202500 | 2024-06-21 3:08PM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZS240628C00205000 | 2024-06-25 9:40AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240628C00207500 | 2024-06-24 10:18AM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240628C00210000 | 2024-06-18 3:15PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| ZS240628C00215000 | 2024-06-25 12:26PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240628C00220000 | 2024-06-25 10:23AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| ZS240628C00225000 | 2024-05-28 2:22PM EDT | 225.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240628C00230000 | 2024-06-17 11:25AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZS240628C00235000 | 2024-06-24 3:12PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS240628C00240000 | 2024-05-28 10:17AM EDT | 240.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240628C00245000 | 2024-06-18 3:36PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZS240628C00250000 | 2024-06-18 3:36PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240628P00105000 | 2024-06-17 10:02AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ZS240628P00110000 | 2024-06-18 3:35PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZS240628P00115000 | 2024-05-31 1:09PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240628P00120000 | 2024-06-04 11:29AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240628P00125000 | 2024-06-17 1:43PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240628P00130000 | 2024-06-24 10:41AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZS240628P00135000 | 2024-06-24 10:08AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ZS240628P00140000 | 2024-06-25 1:14PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZS240628P00145000 | 2024-06-24 3:20PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZS240628P00150000 | 2024-06-25 1:04PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ZS240628P00155000 | 2024-06-24 3:47PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZS240628P00157500 | 2024-06-24 1:08PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240628P00160000 | 2024-06-24 1:55PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZS240628P00162500 | 2024-06-21 1:48PM EDT | 162.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ZS240628P00165000 | 2024-06-24 1:49PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240628P00167500 | 2024-06-24 10:55AM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ZS240628P00170000 | 2024-06-25 3:38PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZS240628P00172500 | 2024-06-25 1:04PM EDT | 172.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ZS240628P00175000 | 2024-06-25 3:58PM EDT | 175.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| ZS240628P00177500 | 2024-06-25 3:41PM EDT | 177.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ZS240628P00180000 | 2024-06-25 3:32PM EDT | 180.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| ZS240628P00182500 | 2024-06-25 3:54PM EDT | 182.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.10% |
| ZS240628P00185000 | 2024-06-25 3:45PM EDT | 185.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240628P00187500 | 2024-06-21 12:39PM EDT | 187.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240628P00190000 | 2024-06-25 2:10PM EDT | 190.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240628P00192500 | 2024-06-25 2:27PM EDT | 192.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS240628P00195000 | 2024-06-25 2:27PM EDT | 195.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZS240628P00200000 | 2024-06-13 1:40PM EDT | 200.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240628P00210000 | 2024-05-20 2:08PM EDT | 210.00 | 33.24 | 28.60 | 32.20 | 0.00 | - | - | 0 | 168.95% |
| ZS240628P00215000 | 2024-06-04 9:38AM EDT | 215.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
