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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.98 | 4.85 | 5.10 | +1.58 | +46.47% | 1,467 | 154 | 75.78% |
| ZS240517C00180000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 6.50 | 6.55 | 6.90 | +1.47 | +29.22% | 564 | 573 | 62.65% |
| ZS240524C00180000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 8.50 | 7.25 | 8.60 | +1.30 | +18.06% | 45 | 129 | 57.25% |
| ZS240531C00180000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 11.95 | 10.85 | 11.90 | +1.65 | +16.02% | 23 | 119 | 67.25% |
| ZS240607C00180000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 12.50 | 11.75 | 12.55 | +12.50 | - | 92 | 2 | 63.34% |
| ZS240614C00180000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 10.60 | 12.05 | 13.25 | +10.60 | - | 1 | 3 | 59.67% |
| ZS240621C00180000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 14.45 | 13.65 | 13.90 | +2.15 | +17.48% | 136 | 429 | 59.49% |
| ZS240719C00180000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 16.85 | 16.00 | 16.30 | +2.20 | +15.02% | 175 | 539 | 54.51% |
| ZS240816C00180000 | 2024-05-03 1:42PM EDT | 2024-08-16 | 16.13 | 18.15 | 18.45 | -0.57 | -3.41% | 2 | 57 | 52.25% |
| ZS240920C00180000 | 2024-05-03 12:18PM EDT | 2024-09-20 | 20.00 | 22.05 | 22.35 | -0.60 | -2.91% | 1 | 589 | 54.16% |
| ZS241115C00180000 | 2024-04-29 10:23AM EDT | 2024-11-15 | 27.21 | 25.60 | 27.00 | 0.00 | - | 2 | 315 | 53.71% |
| ZS241220C00180000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 27.55 | 28.60 | 29.25 | 0.00 | - | 1 | 26 | 54.19% |
| ZS250117C00180000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 30.65 | 29.25 | 31.85 | +1.77 | +6.13% | 39 | 167 | 53.94% |
| ZS250321C00180000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 33.50 | 33.95 | 35.05 | +0.93 | +2.86% | 1 | 10 | 54.44% |
| ZS250417C00180000 | 2024-04-24 11:08AM EDT | 2025-04-17 | 35.72 | 35.20 | 36.50 | 0.00 | - | 6 | 46 | 54.29% |
| ZS250620C00180000 | 2024-05-03 11:26AM EDT | 2025-06-20 | 36.22 | 38.80 | 39.70 | -0.52 | -1.42% | 1 | 7 | 54.56% |
| ZS260116C00180000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 49.02 | 46.00 | 50.90 | +3.66 | +8.07% | 2 | 111 | 54.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00180000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 7.80 | 7.55 | 7.80 | +0.35 | +4.70% | 125 | 78 | 73.46% |
| ZS240517P00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.25 | 9.25 | 9.45 | +0.58 | +6.69% | 153 | 1,214 | 60.58% |
| ZS240524P00180000 | 2024-05-03 11:41AM EDT | 2024-05-24 | 10.30 | 9.45 | 10.40 | -2.40 | -18.90% | 7 | 172 | 51.72% |
| ZS240531P00180000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 13.36 | 12.45 | 14.75 | -1.76 | -11.64% | 1 | 48 | 63.73% |
| ZS240607P00180000 | 2024-05-03 12:35PM EDT | 2024-06-07 | 14.72 | 13.75 | 15.35 | +14.72 | - | 1 | 9 | 61.04% |
| ZS240614P00180000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 16.64 | 14.25 | 15.20 | +16.64 | - | 2 | 1 | 56.19% |
| ZS240621P00180000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 14.94 | 15.30 | 15.55 | -0.76 | -4.84% | 26 | 725 | 54.60% |
| ZS240719P00180000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 16.68 | 17.05 | 17.30 | -1.84 | -9.94% | 2 | 639 | 49.08% |
| ZS240816P00180000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 18.95 | 18.45 | 18.80 | 0.00 | - | 13 | 334 | 45.89% |
| ZS240920P00180000 | 2024-05-03 2:13PM EDT | 2024-09-20 | 21.45 | 21.50 | 21.75 | -0.95 | -4.24% | 11 | 493 | 46.45% |
| ZS241115P00180000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 25.75 | 23.80 | 24.30 | +2.53 | +10.90% | 5 | 421 | 44.15% |
| ZS241220P00180000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 26.20 | 26.00 | 26.50 | 0.00 | - | 10 | 186 | 44.60% |
| ZS250117P00180000 | 2024-05-03 10:05AM EDT | 2025-01-17 | 27.41 | 26.80 | 27.30 | -1.74 | -5.97% | 4 | 512 | 43.47% |
| ZS250321P00180000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.55 | 29.50 | 30.10 | 0.00 | - | - | 1 | 43.23% |
| ZS250417P00180000 | 2024-05-02 11:12AM EDT | 2025-04-17 | 30.70 | 30.20 | 31.50 | 0.00 | - | 2 | 13 | 43.58% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 32.50 | 33.70 | 0.00 | - | 10 | 10 | 43.03% |
| ZS260116P00180000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 37.08 | 37.55 | 38.55 | 0.00 | - | 10 | 22 | 40.40% |
