Italia markets open in 8 hours 25 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0769 -0,0035 (-0,32%) Bitcoin EUR
64.561,80 -130,95 (-0,20%) CMC Crypto 200
1.440,96 -5,71 (-0,39%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117C00005000 | 2024-04-18 3:30PM EDT | 5.00 | 11.10 | 7.90 | 9.60 | 0.00 | - | 2 | 3 | 163.87% |
| ZI250117C00007500 | 2024-05-10 1:40PM EDT | 7.50 | 5.50 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 62.40% |
| ZI250117C00009000 | 2024-06-05 9:30AM EDT | 9.00 | 3.90 | 4.10 | 4.50 | 0.00 | - | - | 1 | 64.06% |
| ZI250117C00010000 | 2024-06-10 3:40PM EDT | 10.00 | 3.50 | 3.40 | 4.00 | +0.20 | +6.06% | 13 | 479 | 64.65% |
| ZI250117C00011000 | 2024-06-10 3:51PM EDT | 11.00 | 2.78 | 2.80 | 3.00 | +0.02 | +0.72% | 50 | 0 | 56.98% |
| ZI250117C00012500 | 2024-06-10 3:57PM EDT | 12.50 | 2.00 | 2.00 | 2.15 | +0.10 | +5.26% | 2 | 406 | 53.71% |
| ZI250117C00014000 | 2024-06-10 11:42AM EDT | 14.00 | 1.30 | 1.40 | 1.60 | -0.10 | -7.14% | 45 | 82 | 53.03% |
| ZI250117C00015000 | 2024-06-10 2:57PM EDT | 15.00 | 1.07 | 1.10 | 1.25 | -0.03 | -2.73% | 2 | 947 | 52.00% |
| ZI250117C00016000 | 2024-06-06 2:40PM EDT | 16.00 | 0.93 | 0.85 | 1.00 | 0.00 | - | 27 | 45 | 51.47% |
| ZI250117C00017500 | 2024-06-10 10:01AM EDT | 17.50 | 0.60 | 0.55 | 0.70 | +0.03 | +5.26% | 2 | 1,886 | 50.39% |
| ZI250117C00019000 | 2024-05-21 11:59AM EDT | 19.00 | 0.62 | 0.40 | 0.50 | 0.00 | - | - | 1 | 50.78% |
| ZI250117C00020000 | 2024-06-04 12:19PM EDT | 20.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 11 | 2,533 | 50.49% |
| ZI250117C00022500 | 2024-05-17 9:43AM EDT | 22.50 | 0.29 | 0.15 | 0.30 | 0.00 | - | 3 | 718 | 52.25% |
| ZI250117C00025000 | 2024-06-05 1:27PM EDT | 25.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 3,800 | 53.81% |
| ZI250117C00027500 | 2024-05-08 9:31AM EDT | 27.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 25.00% |
| ZI250117C00030000 | 2024-05-24 9:41AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2,117 | 77.64% |
| ZI250117C00032500 | 2024-05-14 11:55AM EDT | 32.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 89 | 906 | 75.29% |
| ZI250117C00035000 | 2024-04-23 10:44AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 400 | 833 | 25.00% |
| ZI250117C00037500 | 2024-01-03 10:35AM EDT | 37.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 132 | 75.59% |
| ZI250117C00040000 | 2024-02-16 3:19PM EDT | 40.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 8 | 30 | 86.52% |
| ZI250117C00042500 | 2024-02-13 12:17PM EDT | 42.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 200 | 263 | 81.84% |
| ZI250117C00045000 | 2023-06-28 12:06PM EDT | 45.00 | 2.15 | 1.95 | 2.15 | 0.00 | - | 17 | 34 | 159.42% |
| ZI250117C00050000 | 2023-08-23 1:32PM EDT | 50.00 | 0.56 | 0.30 | 0.50 | 0.00 | - | 1 | 345 | 107.42% |
| ZI250117C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 824 | 102.83% |
| ZI250117C00060000 | 2024-01-22 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 153 | 105.08% |
| ZI250117C00065000 | 2024-03-19 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 901 | 87.89% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117P00006000 | 2024-05-21 10:50AM EDT | 6.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | - | 10 | 79.39% |
| ZI250117P00007500 | 2024-06-05 3:57PM EDT | 7.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 82 | 52.54% |
| ZI250117P00009000 | 2024-06-05 10:01AM EDT | 9.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 5 | 33 | 51.95% |
| ZI250117P00010000 | 2024-06-04 11:15AM EDT | 10.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 858 | 0 | 49.61% |
| ZI250117P00011000 | 2024-06-07 3:30PM EDT | 11.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | 1 | 625 | 49.66% |
| ZI250117P00012500 | 2024-05-28 12:19PM EDT | 12.50 | 1.65 | 1.60 | 1.80 | 0.00 | - | 1 | 456 | 46.53% |
| ZI250117P00014000 | 2024-06-07 12:20PM EDT | 14.00 | 2.68 | 2.45 | 2.65 | 0.00 | - | 14 | 110 | 43.99% |
| ZI250117P00015000 | 2024-06-10 10:52AM EDT | 15.00 | 3.40 | 3.20 | 3.40 | -0.08 | -2.30% | 2 | 0 | 44.63% |
| ZI250117P00017500 | 2024-05-14 10:16AM EDT | 17.50 | 4.70 | 5.10 | 5.40 | 0.00 | - | 1 | 1,682 | 42.77% |
| ZI250117P00019000 | 2024-05-23 11:17AM EDT | 19.00 | 6.10 | 6.50 | 6.70 | 0.00 | - | - | 2 | 40.14% |
| ZI250117P00020000 | 2024-05-20 3:25PM EDT | 20.00 | 6.85 | 7.40 | 8.60 | 0.00 | - | 1 | 73 | 56.45% |
| ZI250117P00022500 | 2024-05-17 1:35PM EDT | 22.50 | 9.35 | 9.50 | 11.80 | 0.00 | - | 2 | 0 | 70.31% |
| ZI250117P00025000 | 2024-02-28 11:00AM EDT | 25.00 | 8.20 | 9.00 | 9.30 | 0.00 | - | 1 | 18 | 0.00% |
| ZI250117P00027500 | 2024-05-22 2:46PM EDT | 27.50 | 14.60 | 14.40 | 16.50 | 0.00 | - | 83 | 45 | 75.88% |
| ZI250117P00030000 | 2024-02-29 4:59PM EDT | 30.00 | 13.15 | 12.60 | 15.50 | 0.00 | - | 1 | 8 | 0.00% |
| ZI250117P00032500 | 2023-12-13 3:41PM EDT | 32.50 | 15.82 | 16.60 | 17.30 | 0.00 | - | 40 | 91 | 0.00% |
| ZI250117P00035000 | 2023-09-27 10:11AM EDT | 35.00 | 19.14 | 19.50 | 19.80 | 0.00 | - | 25 | 0 | 0.00% |
| ZI250117P00037500 | 2023-08-28 10:08AM EDT | 37.50 | 19.31 | 20.10 | 20.70 | 0.00 | - | 46 | 0 | 0.00% |
| ZI250117P00040000 | 2023-09-13 2:04PM EDT | 40.00 | 22.90 | 23.00 | 23.30 | 0.00 | - | 209 | 0 | 0.00% |
| ZI250117P00045000 | 2023-05-04 10:20AM EDT | 45.00 | 23.40 | 18.80 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZI250117P00050000 | 2023-02-28 11:37AM EDT | 50.00 | 25.70 | 23.90 | 27.20 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00055000 | 2022-11-03 11:27AM EDT | 55.00 | 25.40 | 25.50 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| ZI250117P00060000 | 2022-11-11 12:14PM EDT | 60.00 | 28.81 | 29.00 | 33.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00065000 | 2023-08-10 10:38AM EDT | 65.00 | 46.60 | 46.70 | 48.20 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.