Italia markets open in 3 hours 51 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.429,95 -1.270,09 (-1,96%) CMC Crypto 200
1.416,43 -30,24 (-2,09%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816C00009000 | 2024-05-15 9:37AM EDT | 9.00 | 4.20 | 3.60 | 4.30 | 0.00 | - | - | 1 | 90.53% |
| ZI240816C00010000 | 2024-06-04 3:05PM EDT | 10.00 | 2.20 | 2.70 | 3.30 | 0.00 | - | 1 | 103 | 74.02% |
| ZI240816C00011000 | 2024-06-04 9:31AM EDT | 11.00 | 1.75 | 1.90 | 2.10 | 0.00 | - | 1 | 12 | 54.49% |
| ZI240816C00012000 | 2024-06-10 1:08PM EDT | 12.00 | 1.13 | 1.30 | 1.50 | -0.25 | -18.12% | 56 | 447 | 54.20% |
| ZI240816C00013000 | 2024-06-10 3:30PM EDT | 13.00 | 0.90 | 0.95 | 1.00 | 0.00 | - | 123 | 895 | 55.57% |
| ZI240816C00014000 | 2024-06-10 3:25PM EDT | 14.00 | 0.58 | 0.60 | 0.70 | +0.03 | +5.45% | 8 | 1,923 | 55.86% |
| ZI240816C00015000 | 2024-06-10 3:47PM EDT | 15.00 | 0.41 | 0.30 | 0.40 | +0.06 | +17.14% | 18,464 | 20,926 | 51.76% |
| ZI240816C00016000 | 2024-06-10 3:17PM EDT | 16.00 | 0.20 | 0.15 | 0.30 | -0.02 | -9.09% | 1 | 171 | 52.93% |
| ZI240816C00017000 | 2024-06-07 11:42AM EDT | 17.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 30 | 994 | 54.69% |
| ZI240816C00018000 | 2024-06-05 11:20AM EDT | 18.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 10 | 58.98% |
| ZI240816C00019000 | 2024-06-10 3:25PM EDT | 19.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 18,441 | 18,571 | 65.23% |
| ZI240816C00020000 | 2024-05-21 11:05AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 83.79% |
| ZI240816C00022000 | 2024-05-20 12:22PM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 81.25% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816P00008000 | 2024-05-24 1:01PM EDT | 8.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 94.73% |
| ZI240816P00009000 | 2024-06-04 2:52PM EDT | 9.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 1 | 363 | 70.70% |
| ZI240816P00010000 | 2024-06-04 9:33AM EDT | 10.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 188 | 1,491 | 55.66% |
| ZI240816P00011000 | 2024-06-04 3:08PM EDT | 11.00 | 0.40 | 0.30 | 0.50 | -0.20 | -33.33% | 3 | 34,104 | 54.49% |
| ZI240816P00012000 | 2024-06-07 11:00AM EDT | 12.00 | 0.90 | 0.75 | 0.85 | +0.05 | +5.88% | 1 | 517 | 51.76% |
| ZI240816P00013000 | 2024-06-10 2:15PM EDT | 13.00 | 1.45 | 1.25 | 1.35 | -0.15 | -9.37% | 14 | 81 | 49.71% |
| ZI240816P00014000 | 2024-06-03 3:59PM EDT | 14.00 | 2.25 | 1.85 | 2.05 | 0.00 | - | 11 | 498 | 50.78% |
| ZI240816P00015000 | 2024-05-30 1:49PM EDT | 15.00 | 2.75 | 2.65 | 2.85 | 0.00 | - | 1 | 1 | 51.76% |
| ZI240816P00016000 | 2024-05-30 1:38PM EDT | 16.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 2 | 2 | 51.07% |
| ZI240816P00017000 | 2024-05-13 1:38PM EDT | 17.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 59.18% |
© 2024 Yahoo. Tutti i diritti riservati.