Italia markets close in 1 hour 37 minutes
FTSE MIB
33.892,39 -649,62 (-1,88%) Dow Jones
38.512,67 -355,37 (-0,91%) Nasdaq
17.141,68 -50,85 (-0,30%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,44 -0,30 (-0,39%) Bitcoin EUR
62.432,89 -2.213,98 (-3,42%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:52AM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241018C00010000 | 2024-06-04 9:43AM EDT | 10.00 | 2.60 | 3.00 | 3.20 | 0.00 | - | 1 | 112 | 54.30% |
| ZI241018C00011000 | 2024-06-06 10:32AM EDT | 11.00 | 2.19 | 2.30 | 2.50 | 0.00 | - | 3 | 60 | 52.49% |
| ZI241018C00012500 | 2024-06-10 10:28AM EDT | 12.50 | 1.24 | 1.40 | 1.65 | 0.00 | - | 5 | 931 | 53.86% |
| ZI241018C00014000 | 2024-06-05 1:45PM EDT | 14.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 14 | 157 | 50.98% |
| ZI241018C00015000 | 2024-06-10 3:35PM EDT | 15.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 1 | 386 | 51.66% |
| ZI241018C00016000 | 2024-06-04 9:35AM EDT | 16.00 | 0.35 | 0.35 | 0.60 | 0.00 | - | 1 | 277 | 53.86% |
| ZI241018C00017500 | 2024-06-07 12:04PM EDT | 17.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 416 | 52.54% |
| ZI241018C00019000 | 2024-06-03 1:01PM EDT | 19.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 7 | 54 | 54.79% |
| ZI241018C00020000 | 2024-06-06 3:12PM EDT | 20.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 250 | 4,395 | 50.20% |
| ZI241018C00022500 | 2024-05-06 2:56PM EDT | 22.50 | 0.70 | 0.05 | 0.90 | 0.00 | - | 32 | 37 | 82.42% |
| ZI241018C00025000 | 2024-04-15 10:49AM EDT | 25.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 7,600 | 7,634 | 77.83% |
| ZI241018C00030000 | 2024-03-04 11:14AM EDT | 30.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 82.81% |
| ZI241018C00032500 | 2024-03-14 9:51AM EDT | 32.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 31 | 82.42% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241018P00007500 | 2024-05-23 9:41AM EDT | 7.50 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 16 | 76.17% |
| ZI241018P00010000 | 2024-06-10 10:54AM EDT | 10.00 | 0.36 | 0.20 | 0.35 | 0.00 | - | 10 | 2,355 | 46.39% |
| ZI241018P00011000 | 2024-06-06 12:03PM EDT | 11.00 | 0.70 | 0.35 | 0.85 | 0.00 | - | 14 | 5,984 | 54.30% |
| ZI241018P00012500 | 2024-06-10 10:28AM EDT | 12.50 | 1.41 | 1.10 | 1.30 | 0.00 | - | 5 | 1,104 | 45.22% |
| ZI241018P00014000 | 2024-05-22 1:21PM EDT | 14.00 | 1.70 | 1.95 | 2.50 | 0.00 | - | 81 | 130 | 54.20% |
| ZI241018P00015000 | 2024-05-21 3:28PM EDT | 15.00 | 2.45 | 2.75 | 3.00 | 0.00 | - | 1 | 251 | 46.00% |
| ZI241018P00016000 | 2024-05-09 1:18PM EDT | 16.00 | 3.80 | 3.70 | 4.10 | 0.00 | - | 135 | 720 | 57.57% |
| ZI241018P00017500 | 2024-05-21 9:37AM EDT | 17.50 | 4.30 | 4.50 | 5.10 | 0.00 | - | 1 | 172 | 44.04% |
| ZI241018P00019000 | 2024-05-03 12:16PM EDT | 19.00 | 3.70 | 6.60 | 7.10 | 0.00 | - | 9 | 24 | 65.23% |
| ZI241018P00020000 | 2024-04-30 9:34AM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| ZI241018P00022500 | 2024-05-02 9:45AM EDT | 22.50 | 6.60 | 9.90 | 12.20 | 0.00 | - | 13 | 56 | 111.52% |
| ZI241018P00025000 | 2024-02-26 2:36PM EDT | 25.00 | 8.10 | 9.10 | 9.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.