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：
拍板:175.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.40 | 7.20 | 7.55 | +2.45 | +49.49% | 363 | 119 | 69.58% |
| ZS240517C00175000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 8.99 | 9.00 | 9.35 | +1.59 | +21.49% | 327 | 980 | 60.96% |
| ZS240524C00175000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 10.70 | 9.55 | 10.80 | +2.05 | +23.70% | 18 | 44 | 55.27% |
| ZS240531C00175000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 14.00 | 13.50 | 13.95 | +1.73 | +14.10% | 39 | 29 | 66.27% |
| ZS240607C00175000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 14.90 | 13.75 | 15.05 | +1.02 | +7.35% | 34 | 7 | 62.22% |
| ZS240614C00175000 | 2024-05-03 2:02PM EDT | 2024-06-14 | 14.00 | 14.75 | 15.85 | +14.00 | - | 1 | 1 | 60.51% |
| ZS240621C00175000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 16.30 | 16.00 | 16.30 | +1.10 | +7.24% | 51 | 603 | 59.28% |
| ZS240719C00175000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 17.97 | 18.35 | 18.75 | +1.22 | +7.28% | 10 | 421 | 54.66% |
| ZS240816C00175000 | 2024-05-03 10:18AM EDT | 2024-08-16 | 17.75 | 20.45 | 21.05 | -1.30 | -6.82% | 3 | 112 | 52.65% |
| ZS240920C00175000 | 2024-05-03 10:36AM EDT | 2024-09-20 | 21.15 | 24.40 | 26.50 | -2.60 | -10.95% | 6 | 86 | 56.53% |
| ZS241115C00175000 | 2024-05-03 10:10AM EDT | 2024-11-15 | 26.04 | 28.00 | 28.60 | -3.77 | -12.65% | 1 | 320 | 53.38% |
| ZS241220C00175000 | 2024-04-10 9:57AM EDT | 2024-12-20 | 35.85 | 30.90 | 31.55 | 0.00 | - | 1 | 15 | 54.50% |
| ZS250117C00175000 | 2024-05-03 10:13AM EDT | 2025-01-17 | 30.23 | 32.30 | 33.60 | -1.67 | -5.24% | 5 | 179 | 54.46% |
| ZS250321C00175000 | 2024-05-03 10:56AM EDT | 2025-03-21 | 33.23 | 36.30 | 38.45 | -1.93 | -5.49% | 3 | 4 | 55.75% |
| ZS250417C00175000 | 2024-04-22 2:31PM EDT | 2025-04-17 | 34.70 | 37.50 | 38.90 | 0.00 | - | 2 | 13 | 54.79% |
| ZS250620C00175000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 41.00 | 40.95 | 42.20 | 0.00 | - | 1 | 3 | 55.05% |
| ZS260116C00175000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 50.20 | 48.00 | 51.95 | +1.27 | +2.60% | 6 | 30 | 54.46% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00175000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 5.15 | 4.95 | 5.15 | +0.85 | +19.77% | 340 | 202 | 67.16% |
| ZS240517P00175000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 6.35 | 6.50 | 6.85 | +0.40 | +6.72% | 527 | 1,189 | 58.01% |
| ZS240524P00175000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 6.85 | 6.75 | 8.15 | -1.29 | -15.85% | 14 | 104 | 51.51% |
| ZS240531P00175000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 10.83 | 9.45 | 11.30 | -1.42 | -11.59% | 6 | 73 | 59.74% |
| ZS240607P00175000 | 2024-05-02 3:57PM EDT | 2024-06-07 | 11.82 | 10.95 | 11.95 | 0.00 | - | 3 | 16 | 58.28% |
| ZS240614P00175000 | 2024-05-03 3:34PM EDT | 2024-06-14 | 11.80 | 11.55 | 12.65 | +11.80 | - | 5 | 0 | 55.86% |
| ZS240621P00175000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 12.30 | 12.70 | 13.00 | -0.50 | -3.91% | 32 | 584 | 54.59% |
| ZS240719P00175000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 14.09 | 14.55 | 14.75 | -0.41 | -2.83% | 25 | 396 | 49.35% |
| ZS240816P00175000 | 2024-05-03 2:15PM EDT | 2024-08-16 | 15.65 | 16.00 | 16.25 | -0.90 | -5.44% | 10 | 474 | 46.23% |
| ZS240920P00175000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 19.63 | 18.85 | 19.25 | -1.22 | -5.85% | 8 | 90 | 46.98% |
| ZS241115P00175000 | 2024-04-25 9:50AM EDT | 2024-11-15 | 22.93 | 21.30 | 22.50 | 0.00 | - | 2 | 13 | 46.08% |
| ZS241220P00175000 | 2024-05-03 3:08PM EDT | 2024-12-20 | 23.32 | 23.35 | 23.90 | -0.33 | -1.40% | 1 | 71 | 44.98% |
| ZS250117P00175000 | 2024-05-01 10:22AM EDT | 2025-01-17 | 26.50 | 23.55 | 24.75 | 0.00 | - | 37 | 599 | 43.94% |
| ZS250417P00175000 | 2024-05-02 1:59PM EDT | 2025-04-17 | 28.45 | 27.50 | 28.65 | 0.00 | - | 1 | 81 | 43.64% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 2025-06-20 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 46.03% |
| ZS260116P00175000 | 2024-05-03 3:25PM EDT | 2026-01-16 | 35.10 | 34.95 | 35.95 | +0.70 | +2.03% | 3 | 51 | 40.85% |
