Italia markets close in 3 hours 53 minutes
FTSE MIB
34.256,11 -403,44 (-1,16%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,46 +0,63 (+0,79%) Bitcoin EUR
62.529,02 -515,47 (-0,82%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240531C00010500 | 2024-05-09 9:33AM EDT | 10.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ZI240531C00011000 | 2024-05-20 2:44PM EDT | 11.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| ZI240531C00011500 | 2024-05-20 12:34PM EDT | 11.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZI240531C00012000 | 2024-05-15 10:28AM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 35 | 338 | 0.00% |
| ZI240531C00012500 | 2024-05-28 9:38AM EDT | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| ZI240531C00013000 | 2024-05-28 3:39PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 668 | 6.25% |
| ZI240531C00013500 | 2024-05-28 12:38PM EDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 1,121 | 12.50% |
| ZI240531C00014000 | 2024-05-20 12:22PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 199 | 25.00% |
| ZI240531C00014500 | 2024-05-16 1:24PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 96 | 50.00% |
| ZI240531C00015000 | 2024-05-16 12:47PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ZI240531C00016000 | 2024-05-07 1:21PM EDT | 16.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| ZI240531C00016500 | 2024-05-13 3:32PM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| ZI240531C00017000 | 2024-05-07 11:33AM EDT | 17.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| ZI240531C00017500 | 2024-05-07 1:20PM EDT | 17.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| ZI240531C00018000 | 2024-05-06 3:59PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 304 | 309 | 50.00% |
| ZI240531C00018500 | 2024-05-07 1:21PM EDT | 18.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| ZI240531C00019000 | 2024-05-07 1:24PM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 50.00% |
| ZI240531C00019500 | 2024-05-07 3:49PM EDT | 19.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| ZI240531C00020000 | 2024-05-07 3:54PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240531P00009000 | 2024-05-08 10:52AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 150 | 50.00% |
| ZI240531P00010000 | 2024-05-09 3:18PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 186 | 50.00% |
| ZI240531P00010500 | 2024-05-08 1:18PM EDT | 10.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZI240531P00011000 | 2024-05-10 3:57PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,278 | 1,333 | 50.00% |
| ZI240531P00011500 | 2024-05-09 9:53AM EDT | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| ZI240531P00012000 | 2024-05-28 2:34PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| ZI240531P00012500 | 2024-05-28 11:56AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,617 | 12.50% |
| ZI240531P00013000 | 2024-05-28 12:37PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 113 | 0.00% |
| ZI240531P00013500 | 2024-05-28 3:48PM EDT | 13.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| ZI240531P00014000 | 2024-05-24 1:35PM EDT | 14.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ZI240531P00014500 | 2024-05-22 12:44PM EDT | 14.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ZI240531P00015000 | 2024-05-20 1:22PM EDT | 15.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZI240531P00016000 | 2024-05-22 2:52PM EDT | 16.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| ZI240531P00016500 | 2024-05-15 3:02PM EDT | 16.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 140 | 93 | 0.00% |
| ZI240531P00017000 | 2024-05-22 2:39PM EDT | 17.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 75 | 41 | 0.00% |
| ZI240531P00017500 | 2024-05-15 3:02PM EDT | 17.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 240 | 157 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.