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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.30 | 3.25 | 3.35 | +1.45 | +78.38% | 11,080 | 567 | 70.19% |
| ZS240517C00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.85 | 4.85 | 5.10 | +1.76 | +56.96% | 2,930 | 631 | 61.17% |
| ZS240524C00185000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 5.57 | 5.15 | 6.00 | +0.87 | +18.51% | 105 | 56 | 53.11% |
| ZS240531C00185000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 9.05 | 7.95 | 10.40 | +1.09 | +13.69% | 30 | 111 | 64.91% |
| ZS240607C00185000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 10.40 | 9.35 | 10.35 | +1.75 | +20.23% | 52 | 7 | 61.01% |
| ZS240621C00185000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 11.05 | 11.50 | 11.80 | +0.40 | +3.76% | 33 | 294 | 58.42% |
| ZS240719C00185000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 13.93 | 13.80 | 14.15 | +1.48 | +11.89% | 10 | 432 | 53.66% |
| ZS240816C00185000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 16.60 | 15.95 | 16.25 | +0.35 | +2.15% | 18 | 139 | 51.51% |
| ZS240920C00185000 | 2024-05-03 3:22PM EDT | 2024-09-20 | 20.25 | 19.85 | 20.15 | +2.70 | +15.38% | 22 | 149 | 53.50% |
| ZS241115C00185000 | 2024-04-26 2:41PM EDT | 2024-11-15 | 23.75 | 23.40 | 23.85 | 0.00 | - | 1 | 8 | 52.19% |
| ZS241220C00185000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 23.87 | 26.40 | 26.95 | 0.00 | - | 1 | 20 | 53.52% |
| ZS250117C00185000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 28.00 | 27.80 | 29.55 | +1.12 | +4.17% | 35 | 698 | 53.92% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 31.50 | 30.95 | 33.70 | 0.00 | - | - | 5 | 53.91% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 2025-04-17 | 31.85 | 33.05 | 34.25 | 0.00 | - | 5 | 88 | 53.73% |
| ZS250620C00185000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 34.29 | 36.65 | 37.50 | 0.00 | - | 1 | 157 | 54.03% |
| ZS260116C00185000 | 2024-04-24 9:43AM EDT | 2026-01-16 | 48.50 | 44.80 | 48.50 | 0.00 | - | 2 | 87 | 54.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00185000 | 2024-05-02 1:27PM EDT | 2024-05-10 | 11.57 | 10.75 | 11.20 | 0.00 | - | 13 | 147 | 67.58% |
| ZS240517P00185000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 12.60 | 12.15 | 13.00 | -1.53 | -10.83% | 14 | 1,269 | 58.87% |
| ZS240524P00185000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 12.35 | 11.20 | 14.35 | -3.37 | -21.44% | 1 | 27 | 58.67% |
| ZS240531P00185000 | 2024-04-30 10:51AM EDT | 2024-05-31 | 16.49 | 14.75 | 17.20 | 0.00 | - | 27 | 42 | 59.16% |
| ZS240607P00185000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 16.90 | 16.60 | 18.55 | +16.90 | - | 14 | 1 | 60.24% |
| ZS240621P00185000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 17.77 | 18.20 | 18.45 | -1.53 | -7.93% | 13 | 627 | 53.66% |
| ZS240719P00185000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 21.55 | 19.90 | 20.15 | +2.60 | +13.72% | 1 | 298 | 48.33% |
| ZS240816P00185000 | 2024-05-03 2:01PM EDT | 2024-08-16 | 21.35 | 21.35 | 21.60 | -0.85 | -3.83% | 3 | 241 | 45.18% |
| ZS240920P00185000 | 2024-04-30 3:43PM EDT | 2024-09-20 | 26.05 | 24.25 | 24.55 | 0.00 | - | 8 | 289 | 45.85% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 28.45 | 25.30 | 27.05 | 0.00 | - | 2 | 4 | 43.56% |
| ZS241220P00185000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 28.95 | 28.70 | 29.35 | 0.00 | - | 13 | 46 | 44.21% |
| ZS250117P00185000 | 2024-05-01 10:30AM EDT | 2025-01-17 | 31.95 | 28.80 | 30.05 | 0.00 | - | 39 | 138 | 42.92% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 32.95 | 34.30 | 0.00 | - | 2 | 33 | 43.15% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 35.18 | 35.15 | 36.00 | 0.00 | - | 1 | 152 | 41.94% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 42.50 | 40.10 | 41.30 | 0.00 | - | 7 | 163 | 39.95% |
