Italia markets close in 7 hours 7 minutes
FTSE MIB
34.537,39 -122,16 (-0,35%) 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
80,49 +0,66 (+0,83%) Bitcoin EUR
62.470,18 -112,36 (-0,18%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621C00009000 | 2024-05-08 3:42PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZI240621C00010000 | 2024-05-16 11:57AM EDT | 10.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZI240621C00011000 | 2024-05-16 3:50PM EDT | 11.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZI240621C00012500 | 2024-05-28 2:22PM EDT | 12.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ZI240621C00014000 | 2024-05-28 3:55PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 12.50% |
| ZI240621C00015000 | 2024-05-28 9:57AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ZI240621C00016000 | 2024-05-24 2:00PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ZI240621C00017500 | 2024-05-28 2:15PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZI240621C00019000 | 2024-05-28 9:31AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZI240621C00020000 | 2024-05-23 10:07AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZI240621C00021000 | 2024-05-24 1:44PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ZI240621C00022500 | 2024-05-07 3:39PM EDT | 22.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZI240621C00025000 | 2024-05-08 9:52AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| ZI240621C00027500 | 2024-05-24 10:50AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZI240621C00030000 | 2024-05-08 12:27PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZI240621C00032500 | 2023-12-29 2:27PM EDT | 32.50 | 0.23 | 0.00 | 0.80 | 0.00 | - | 2 | 10 | 247.66% |
| ZI240621C00035000 | 2023-12-29 12:52PM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 392 | 257.03% |
| ZI240621C00037500 | 2023-12-29 10:32AM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 6 | 306.64% |
| ZI240621C00040000 | 2023-11-29 2:46PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 143 | 234.77% |
| ZI240621C00042500 | 2024-02-13 12:37PM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 66 | 267.19% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621P00007500 | 2023-12-22 1:15PM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 133 | 19 | 200.00% |
| ZI240621P00009000 | 2024-05-09 9:59AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ZI240621P00010000 | 2024-05-10 1:45PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZI240621P00011000 | 2024-05-14 9:41AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ZI240621P00012500 | 2024-05-28 1:02PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZI240621P00014000 | 2024-05-24 10:29AM EDT | 14.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZI240621P00015000 | 2024-05-23 12:56PM EDT | 15.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZI240621P00016000 | 2024-05-15 9:50AM EDT | 16.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZI240621P00017500 | 2024-05-24 2:59PM EDT | 17.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZI240621P00019000 | 2024-04-22 10:17AM EDT | 19.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZI240621P00020000 | 2024-05-22 2:58PM EDT | 20.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| ZI240621P00022500 | 2024-05-08 3:07PM EDT | 22.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| ZI240621P00025000 | 2024-05-08 2:55PM EDT | 25.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| ZI240621P00027500 | 2023-06-27 10:26AM EDT | 27.50 | 6.20 | 5.10 | 5.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00030000 | 2023-09-01 3:05PM EDT | 30.00 | 11.70 | 13.50 | 13.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZI240621P00032500 | 2023-07-05 12:41PM EDT | 32.50 | 9.00 | 14.00 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00035000 | 2023-07-19 1:13PM EDT | 35.00 | 8.10 | 17.40 | 17.70 | 0.00 | - | 67 | 0 | 0.00% |
| ZI240621P00042500 | 2024-05-14 12:30PM EDT | 42.50 | 30.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.