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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.11 | 2.02 | 2.19 | +1.19 | +129.35% | 566 | 222 | 77.73% |
| ZS240517C00190000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.35 | 3.40 | 4.00 | +1.25 | +59.52% | 656 | 713 | 65.31% |
| ZS240524C00190000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 4.40 | 3.65 | 4.35 | +1.10 | +33.33% | 22 | 969 | 54.03% |
| ZS240531C00190000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 7.96 | 7.00 | 7.75 | +1.61 | +25.35% | 14 | 122 | 65.60% |
| ZS240607C00190000 | 2024-05-03 11:18AM EDT | 2024-06-07 | 6.00 | 7.85 | 8.75 | -1.51 | -20.11% | 1 | 33 | 62.78% |
| ZS240614C00190000 | 2024-05-02 1:40PM EDT | 2024-06-14 | 7.82 | 8.45 | 9.45 | +7.82 | - | - | 1 | 59.90% |
| ZS240621C00190000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 10.00 | 9.55 | 10.00 | +1.63 | +19.47% | 453 | 491 | 58.61% |
| ZS240719C00190000 | 2024-05-03 10:56AM EDT | 2024-07-19 | 9.36 | 11.90 | 12.25 | -1.36 | -12.69% | 1 | 242 | 53.72% |
| ZS240816C00190000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 13.30 | 13.95 | 14.35 | +1.24 | +10.28% | 9 | 131 | 51.42% |
| ZS240920C00190000 | 2024-05-01 1:26PM EDT | 2024-09-20 | 15.38 | 17.85 | 18.15 | 0.00 | - | 1 | 102 | 53.32% |
| ZS241115C00190000 | 2024-05-03 3:26PM EDT | 2024-11-15 | 22.00 | 21.35 | 21.80 | -0.10 | -0.45% | 6 | 19 | 51.91% |
| ZS241220C00190000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 25.12 | 24.35 | 25.35 | +0.07 | +0.28% | 71 | 41 | 53.63% |
| ZS250117C00190000 | 2024-05-03 11:55AM EDT | 2025-01-17 | 24.55 | 25.80 | 27.15 | +1.35 | +5.82% | 1 | 214 | 53.37% |
| ZS250417C00190000 | 2024-05-02 2:02PM EDT | 2025-04-17 | 29.90 | 31.00 | 32.40 | 0.00 | - | 9 | 21 | 53.55% |
| ZS250620C00190000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 35.27 | 34.60 | 35.50 | 0.00 | - | 2 | 4 | 53.72% |
| ZS260116C00190000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 42.68 | 43.35 | 44.80 | 0.00 | - | 7 | 183 | 53.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00190000 | 2024-05-02 12:26PM EDT | 2024-05-10 | 15.61 | 14.55 | 15.40 | 0.00 | - | 5 | 55 | 77.42% |
| ZS240517P00190000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 16.04 | 15.70 | 16.35 | +0.02 | +0.12% | 23 | 1,081 | 60.14% |
| ZS240524P00190000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 16.07 | 15.35 | 18.20 | -3.99 | -19.89% | 3 | 18 | 53.22% |
| ZS240531P00190000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 19.27 | 17.90 | 20.30 | -0.98 | -4.84% | 1 | 8 | 59.07% |
| ZS240607P00190000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 19.82 | 19.80 | 21.15 | -3.30 | -14.27% | 1 | 7 | 59.28% |
| ZS240614P00190000 | 2024-05-03 1:14PM EDT | 2024-06-14 | 21.20 | 19.90 | 23.00 | +21.20 | - | 1 | 0 | 58.19% |
| ZS240621P00190000 | 2024-05-03 1:12PM EDT | 2024-06-21 | 21.87 | 21.25 | 21.85 | +0.15 | +0.69% | 4 | 757 | 54.09% |
| ZS240719P00190000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 23.42 | 22.90 | 23.25 | 0.00 | - | 1 | 278 | 48.28% |
| ZS240816P00190000 | 2024-05-03 11:46AM EDT | 2024-08-16 | 25.14 | 24.30 | 24.60 | +2.19 | +9.54% | 1 | 629 | 44.87% |
| ZS240920P00190000 | 2024-04-30 2:26PM EDT | 2024-09-20 | 29.05 | 27.25 | 27.60 | 0.00 | - | 2 | 87 | 45.74% |
| ZS241115P00190000 | 2024-04-24 9:48AM EDT | 2024-11-15 | 27.38 | 28.80 | 30.00 | 0.00 | - | 1 | 9 | 43.26% |
| ZS241220P00190000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 33.40 | 29.90 | 32.10 | +1.55 | +4.87% | 7 | 196 | 43.57% |
| ZS250117P00190000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 34.40 | 32.35 | 34.70 | 0.00 | - | 40 | 529 | 45.52% |
| ZS250417P00190000 | 2024-05-02 12:05PM EDT | 2025-04-17 | 36.85 | 35.80 | 36.70 | 0.00 | - | 13 | 73 | 42.08% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 2026-01-16 | 43.15 | 42.80 | 44.10 | 0.00 | - | 11 | 143 | 39.52% |
