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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00220000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 7 | 127 | 79.88% |
| ZS240517C00220000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.31 | 0.12 | 0.50 | +0.21 | +210.00% | 170 | 2,778 | 62.79% |
| ZS240524C00220000 | 2024-04-30 2:00PM EDT | 2024-05-24 | 0.40 | 0.36 | 0.80 | 0.00 | - | 1 | 25 | 57.08% |
| ZS240531C00220000 | 2024-05-03 2:33PM EDT | 2024-05-31 | 1.50 | 1.06 | 2.55 | +0.17 | +12.78% | 1 | 48 | 64.58% |
| ZS240607C00220000 | 2024-05-03 10:23AM EDT | 2024-06-07 | 1.40 | 1.79 | 2.82 | +1.40 | - | 2 | 0 | 61.79% |
| ZS240621C00220000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 3.13 | 3.05 | 3.25 | +0.52 | +19.92% | 602 | 2,723 | 57.41% |
| ZS240719C00220000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 4.40 | 4.35 | 4.80 | +0.80 | +22.22% | 9 | 348 | 52.04% |
| ZS240816C00220000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 5.42 | 5.90 | 6.80 | +0.77 | +16.56% | 2 | 76 | 50.62% |
| ZS240920C00220000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 8.46 | 9.00 | 9.40 | 0.00 | - | 3 | 257 | 51.58% |
| ZS241115C00220000 | 2024-05-03 9:51AM EDT | 2024-11-15 | 11.35 | 11.95 | 12.35 | +0.35 | +3.18% | 3 | 22 | 50.33% |
| ZS241220C00220000 | 2024-05-03 11:03AM EDT | 2024-12-20 | 12.60 | 14.55 | 15.70 | -1.50 | -10.64% | 30 | 871 | 51.63% |
| ZS250117C00220000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 16.00 | 15.90 | 17.50 | +0.65 | +4.23% | 41 | 1,576 | 51.52% |
| ZS250321C00220000 | 2024-05-01 2:06PM EDT | 2025-03-21 | 18.30 | 19.65 | 21.95 | +18.30 | - | - | 1 | 52.56% |
| ZS250417C00220000 | 2024-04-19 3:24PM EDT | 2025-04-17 | 17.93 | 20.85 | 21.95 | 0.00 | - | 5 | 189 | 51.36% |
| ZS250620C00220000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 21.92 | 24.20 | 26.35 | 0.00 | - | 1 | 103 | 52.42% |
| ZS260116C00220000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 31.50 | 33.10 | 34.30 | 0.00 | - | 3 | 304 | 51.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00220000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 43.00 | 41.80 | 44.75 | 0.00 | - | 380 | 94 | 65.38% |
| ZS240531P00220000 | 2024-04-23 12:19PM EDT | 2024-05-31 | 43.99 | 42.35 | 45.75 | 0.00 | - | - | 1 | 57.47% |
| ZS240621P00220000 | 2024-04-18 11:05AM EDT | 2024-06-21 | 44.78 | 43.60 | 45.65 | 0.00 | - | 4 | 687 | 55.01% |
| ZS240719P00220000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 47.05 | 45.10 | 46.55 | 0.00 | - | 1 | 282 | 48.04% |
| ZS240816P00220000 | 2024-05-02 9:57AM EDT | 2024-08-16 | 49.00 | 45.50 | 47.35 | 0.00 | - | 1 | 106 | 44.09% |
| ZS240920P00220000 | 2024-04-16 11:44AM EDT | 2024-09-20 | 49.35 | 47.40 | 49.65 | 0.00 | - | 18 | 82 | 44.98% |
| ZS241115P00220000 | 2024-04-29 1:50PM EDT | 2024-11-15 | 48.85 | 48.80 | 51.20 | 0.00 | - | 5 | 12 | 41.57% |
| ZS241220P00220000 | 2024-04-29 10:42AM EDT | 2024-12-20 | 50.30 | 51.40 | 52.80 | 0.00 | - | 1 | 256 | 41.56% |
| ZS250117P00220000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 51.30 | 52.15 | 53.45 | 0.00 | - | 3 | 393 | 40.47% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 2025-04-17 | 48.15 | 54.45 | 56.00 | 0.00 | - | 3 | 128 | 38.90% |
| ZS250620P00220000 | 2024-05-01 1:15PM EDT | 2025-06-20 | 59.08 | 55.20 | 58.50 | 0.00 | - | 1 | 49 | 39.29% |
| ZS260116P00220000 | 2024-04-16 9:43AM EDT | 2026-01-16 | 63.45 | 59.65 | 63.85 | 0.00 | - | 1 | 84 | 37.97% |
