Zscaler ZS - Chaîne d'options | ADVFN

Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.

S'inscrire

Zscaler Inc (ZS)

213,68

0,98

( 0,46% )

Mis à jour : 19:11:31

Retardé de 15 minutes

ZS Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
187,50	25,35	27,95	16,31	26,65	0,00	0,00 %	0	4	-
190,00	23,75	25,30	24,21	24,525	1,21	5,26 %	6	220	17:44:18
192,50	20,95	22,80	18,99	21,875	0,00	0,00 %	0	102	-
195,00	18,45	20,25	19,80	19,35	2,80	16,47 %	14	208	17:58:21
197,50	15,95	17,85	14,48	16,90	0,00	0,00 %	0	135	-
200,00	13,75	14,70	13,65	14,225	-0,48	-3,40 %	51	793	18:28:30
202,50	11,35	12,90	12,85	12,125	1,15	9,83 %	52	133	16:07:49
205,00	9,25	9,80	10,40	9,525	1,80	20,93 %	11	323	17:57:31
207,50	6,95	7,65	7,15	7,30	-0,35	-4,67 %	2	155	16:50:34
210,00	5,30	5,60	5,85	5,45	0,15	2,63 %	153	1 058	19:07:03
212,50	3,75	4,05	4,30	3,90	0,65	17,81 %	40	190	18:39:21
215,00	2,51	2,72	3,02	2,615	0,43	16,60 %	158	362	18:55:18
217,50	1,60	1,74	1,89	1,67	0,21	12,50 %	74	179	19:00:32
220,00	0,98	1,06	1,07	1,02	-0,01	-0,93 %	594	1 652	19:08:48
222,50	0,56	0,64	0,59	0,60	-0,15	-20,27 %	476	148	19:09:57
225,00	0,33	0,36	0,33	0,345	-0,05	-13,16 %	9 337	842	19:11:10
227,50	0,15	0,20	0,24	0,175	-0,03	-11,11 %	29	64	18:56:41
230,00	0,08	0,12	0,11	0,10	-0,04	-26,67 %	139	526	17:20:35
232,50	0,04	0,08	0,08	0,06	0,01	14,29 %	2	10	16:30:27
235,00	0,01	0,06	0,04	0,035	-0,02	-33,33 %	12	291	17:33:37

Votre Hub pour des idées et discussions en direct en temps réel

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
187,50	0,02	0,05	0,03	0,035	-0,04	-57,14 %	400	136	16:16:54
190,00	0,02	0,06	0,04	0,04	-0,05	-55,56 %	9	722	16:07:41
192,50	0,04	0,07	0,05	0,055	-0,06	-54,55 %	3	502	17:40:36
195,00	0,05	0,08	0,10	0,065	-0,05	-33,33 %	24	675	16:35:32
197,50	0,08	0,12	0,10	0,10	-0,13	-56,52 %	5	808	18:39:21
200,00	0,14	0,18	0,17	0,16	-0,17	-50,00 %	46	682	18:39:21
202,50	0,25	0,31	0,27	0,28	-0,23	-46,00 %	93	447	19:01:35
205,00	0,47	0,52	0,45	0,495	-0,35	-43,75 %	50	839	18:54:53
207,50	0,83	0,93	0,88	0,88	-0,50	-36,23 %	51	728	18:07:50
210,00	1,42	1,54	1,36	1,48	-0,87	-39,01 %	116	384	19:08:02
212,50	2,30	2,48	2,03	2,39	-0,99	-32,78 %	79	760	18:53:53
215,00	3,50	3,75	3,25	3,625	-1,66	-33,81 %	23	15	18:46:58
217,50	5,00	5,40	5,10	5,20	-0,87	-14,57 %	68	30	18:37:11
220,00	6,80	7,80	6,30	7,30	-2,95	-31,89 %	2	51	18:53:53
222,50	8,80	9,45	10,75	9,125	0,00	0,00 %	0	19	-
225,00	10,30	11,70	15,95	11,00	0,00	0,00 %	0	3	-
227,50	12,65	14,80	0,00	13,725	0,00	0,00 %	0	0	-
230,00	15,00	16,65	17,54	15,825	0,14	0,80 %	10	12	15:45:15
232,50	17,50	20,05	0,00	18,775	0,00	0,00 %	0	0	-
235,00	20,00	21,45	0,00	20,725	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
STAIScanTech AI Systems Inc	US$ 3,8803 (89,28%)	111,4M
KWEKWESST Micro Systems Inc	US$ 0,7916 (69,51%)	215,19M
EFOIEnergy Focus Inc	US$ 1,90 (47,29%)	35,12M
PRPHProPhase Labs Inc	US$ 0,4784 (47,20%)	162,43M
DATSDatChat Inc	US$ 3,7064 (44,78%)	3,37M
INLFINLIF Limited	US$ 3,07 (-81,20%)	6,53M
BPTHBio Path Holdings Inc	US$ 0,212001 (-66,52%)	4,86M
SEPNSepterna Inc	US$ 4,83 (-62,73%)	4,77M
PTPIPetros Pharmaceuticals Inc	US$ 0,1382 (-52,83%)	21,6M
RSLSReShape Lifesciences Inc	US$ 1,125 (-51,72%)	4,55M
ADTXAditxt Inc	US$ 0,10 (42,86%)	480,54M
KWEKWESST Micro Systems Inc	US$ 0,7914 (69,46%)	215,4M
PRPHProPhase Labs Inc	US$ 0,4784 (47,20%)	162,91M
INTCIntel Corporation	US$ 26,0699 (10,47%)	127,08M
STAIScanTech AI Systems Inc	US$ 3,875 (89,02%)	111,6M

BBANBOB

BBANBOB il y a 43 secondes

They sure are playing with it today............................

chemist72

chemist72 il y a 45 secondes

Useless trying to pump MVNT without even a peep coming from management. 😂

Maybe around the 4th of July we'll get some fireworks. 😄

Nukemtiltheyglow

Nukemtiltheyglow il y a 2 minutes

Sorry, Mr Crouch, you can't have it both ways. Either the Generics infringed or they didn't? Hikma infringed... come on admit it!!!

81vette

81vette il y a 2 minutes

STAI,up +100% from Fri,heavy win ;-)

Porch Honkey

Porch Honkey il y a 2 minutes

I heard Elon Musk bought it.

FROZENFLAME

FROZENFLAME il y a 2 minutes

Waiting on volume !

Prudent Capitalist

Prudent Capitalist il y a 2 minutes

bar: As BRK continues to add more OXY shares here down low, I took another look OXY and note that Morningstar currently has a $62 Fair Value on OXY shares and "4-Star" rating. OXY shares up today heading into earnings: $48.98 +$0.9150 (+1.90%)

Bourbon_on_my_cornflakes

Bourbon_on_my_cornflakes il y a 2 minutes

As Tute ownership keeps rising, over 40% now

I am getting the feeling that maybe the next move is up to the mid teens.

Tutes will want to see a profit on their 4th qtr buys.

Bubae

Bubae il y a 2 minutes

Really? you bought those 7s? 😏 I would like to see evidence, then we will circle back after the SEC qualifies that reg A and this becomes a screaming sell. 😆 I doubt very seriously. Talk about market manipulation. 90,159,441 bought in less than 60 seconds at 12:39, and no, they didn'

Here Today

Here Today il y a 2 minutes

Someone should reach out to MacKenzie Scott, former wife of Jeff Bezo's to see if she could donate the needed funds in order to progress TTX-MC138 through all Clinical Trials. She's donated $19 Billion so far with no payback or expectations required. Here she could be helping progress the biggest po

vlispxpert

vlispxpert il y a 2 minutes

I'm loading all MJ plays now...I'm loading all these:

MJ TOKE MSOS MSOX CGC TLRY

me thinks, sector beat to hell prior to monster...I may be wrong, so tread cautiously

PS: if you see any I'm missing please post, I'm in buying mood for these...

tmcfo

tmcfo il y a 3 minutes

Enough for lunch money…

mike_dotcom

mike_dotcom il y a 3 minutes

"I'm very much looking for a take out of that prior resistance @ $10.50" Uh, we can't even get over $9.

NeoSunTzu

NeoSunTzu il y a 3 minutes

DOGE (fraud, waste, inefficiencies, clawbacks, spot light on corrupt and untraceable spending), Bessent (Tax policy, sovereign wealth fund plan), and Pulte (private market housing and billionaire investment experience) are being directed by the most business-oriented mastermind president this countr

janice shell

janice shell il y a 3 minutes

You didn't own any CMKX, so...

4C il y a 3 minutes

Absolutely nothing of substance in over a decade.

It's always the same old fluff, and never anything of consequence - zero proof of life.

Add in all the shady characters, the questionable backgrounds, the repeated lies, the flip-flopping of business direction, and the a

knrorrel

knrorrel il y a 3 minutes

DOMH with very good news today / trump stock

knrorrel

knrorrel il y a 4 minutes

DOMH with very good news today / trump stock

knrorrel

knrorrel il y a 5 minutes

PEV mega oversold

gp22

gp22 il y a 5 minutes

$ESLA @ $1.50s: Got a $16 price target today. Float 10M...One of the great ones. Starting to rip.

gp22

gp22 il y a 5 minutes

$ESLA @ $1.50s: Got a $16 price target today. Float 10M...One of the great ones. Starting to rip.

3x Ark Internet

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales