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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00210000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.42 | 0.05 | 0.76 | +0.20 | +90.91% | 2 | 27 | 80.27% |
| ZS240517C00210000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.83 | 0.68 | 0.99 | +0.52 | +167.74% | 69 | 1,054 | 64.01% |
| ZS240524C00210000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.95 | 0.95 | 1.33 | +0.33 | +53.23% | 15 | 45 | 55.86% |
| ZS240531C00210000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 3.12 | 2.44 | 3.55 | +0.92 | +41.82% | 17 | 32 | 64.69% |
| ZS240607C00210000 | 2024-05-01 3:01PM EDT | 2024-06-07 | 3.19 | 2.52 | 4.10 | +3.19 | - | - | 1 | 59.75% |
| ZS240621C00210000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 4.60 | 4.45 | 4.75 | +0.90 | +24.32% | 57 | 1,125 | 57.11% |
| ZS240719C00210000 | 2024-05-03 2:22PM EDT | 2024-07-19 | 5.90 | 6.15 | 6.50 | +0.50 | +9.26% | 7 | 1,213 | 52.03% |
| ZS240816C00210000 | 2024-05-02 3:43PM EDT | 2024-08-16 | 7.20 | 7.90 | 8.80 | 0.00 | - | 1 | 120 | 50.70% |
| ZS240920C00210000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 10.00 | 11.40 | 11.75 | +0.10 | +1.01% | 4 | 110 | 51.97% |
| ZS241115C00210000 | 2024-05-02 3:56PM EDT | 2024-11-15 | 14.03 | 14.60 | 15.00 | 0.00 | - | 1 | 16 | 50.46% |
| ZS241220C00210000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 16.75 | 17.35 | 17.85 | 0.00 | - | 1 | 737 | 51.60% |
| ZS250117C00210000 | 2024-05-03 10:36AM EDT | 2025-01-17 | 16.39 | 18.75 | 19.65 | -0.41 | -2.44% | 1 | 1,285 | 51.47% |
| ZS250417C00210000 | 2024-05-01 3:08PM EDT | 2025-04-17 | 23.50 | 23.85 | 24.80 | 0.00 | - | 1 | 384 | 51.80% |
| ZS250620C00210000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 28.00 | 27.35 | 29.50 | 0.00 | - | 5 | 30 | 53.08% |
| ZS260116C00210000 | 2024-05-03 1:12PM EDT | 2026-01-16 | 35.50 | 35.75 | 37.50 | -2.20 | -5.84% | 3 | 91 | 52.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 2024-05-10 | 35.50 | 32.00 | 34.90 | 0.00 | - | 3 | 1 | 85.94% |
| ZS240517P00210000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 34.02 | 32.80 | 35.25 | 0.00 | - | 4 | 279 | 69.21% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 2024-05-24 | 36.35 | 31.90 | 35.55 | 0.00 | - | 4 | 4 | 51.64% |
| ZS240531P00210000 | 2024-04-15 3:36PM EDT | 2024-05-31 | 37.22 | 33.35 | 36.85 | 0.00 | - | - | 1 | 58.37% |
| ZS240621P00210000 | 2024-05-02 10:47AM EDT | 2024-06-21 | 37.40 | 34.75 | 36.90 | 0.00 | - | 10 | 1,136 | 54.09% |
| ZS240719P00210000 | 2024-05-03 11:55AM EDT | 2024-07-19 | 38.60 | 37.10 | 38.05 | -2.15 | -5.28% | 1 | 413 | 47.62% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 36.15 | 37.90 | 39.95 | 0.00 | - | 1 | 263 | 46.80% |
| ZS240920P00210000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 41.12 | 40.00 | 41.60 | 0.00 | - | 4 | 212 | 44.81% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 2024-11-15 | 37.07 | 42.20 | 43.95 | 0.00 | - | 10 | 11 | 42.83% |
| ZS241220P00210000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 45.43 | 44.35 | 45.45 | +0.43 | +0.96% | 22 | 503 | 42.29% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 46.60 | 45.10 | 46.10 | 0.00 | - | 8 | 448 | 41.09% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 2025-04-17 | 52.65 | 48.25 | 49.55 | 0.00 | - | 13 | 195 | 40.58% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 50.55 | 50.15 | 51.30 | 0.00 | - | 1 | 51 | 39.68% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 53.20 | 56.40 | 0.00 | - | 20 | 101 | 37.89% |
