Italia markets open in 3 hours 40 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
63.390,50 -1.324,92 (-2,05%) CMC Crypto 200
1.415,15 -31,52 (-2,18%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI251219C00002500 | 2023-11-03 1:43PM EDT | 2.50 | 11.36 | 10.50 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| ZI251219C00005000 | 2024-05-09 10:29AM EDT | 5.00 | 8.36 | 6.90 | 8.60 | 0.00 | - | 1 | 2 | 57.42% |
| ZI251219C00010000 | 2024-06-05 1:06PM EDT | 10.00 | 4.29 | 3.00 | 4.90 | 0.00 | - | 2 | 0 | 65.28% |
| ZI251219C00012500 | 2024-05-31 1:35PM EDT | 12.50 | 3.42 | 2.85 | 6.00 | 0.00 | - | 1 | 12 | 74.37% |
| ZI251219C00015000 | 2024-05-08 12:15PM EDT | 15.00 | 2.39 | 2.10 | 3.40 | 0.00 | - | 5 | 135 | 58.55% |
| ZI251219C00017500 | 2024-05-30 10:46AM EDT | 17.50 | 1.60 | 0.95 | 2.45 | 0.00 | - | 1 | 0 | 50.95% |
| ZI251219C00020000 | 2024-05-30 2:13PM EDT | 20.00 | 1.40 | 1.00 | 4.30 | 0.00 | - | 10 | 63 | 73.97% |
| ZI251219C00022500 | 2024-06-10 1:11PM EDT | 22.50 | 0.85 | 0.20 | 1.20 | -0.35 | -29.17% | 2 | 15 | 55.42% |
| ZI251219C00025000 | 2024-04-29 10:44AM EDT | 25.00 | 2.30 | 0.00 | 1.65 | 0.00 | - | 1 | 61 | 52.83% |
| ZI251219C00027500 | 2024-02-07 10:30AM EDT | 27.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| ZI251219C00030000 | 2024-04-23 9:49AM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 576 | 12.50% |
| ZI251219C00032500 | 2024-05-01 9:49AM EDT | 32.50 | 1.10 | 0.00 | 1.40 | 0.00 | - | 1 | 77 | 60.89% |
| ZI251219C00035000 | 2024-05-20 3:08PM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 423 | 53.81% |
| ZI251219C00037500 | 2024-05-10 9:44AM EDT | 37.50 | 0.35 | 0.10 | 5.00 | 0.00 | - | 5 | 595 | 101.83% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI251219P00005000 | 2024-05-08 11:57AM EDT | 5.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 10 | 144.92% |
| ZI251219P00010000 | 2024-05-20 2:46PM EDT | 10.00 | 1.25 | 0.60 | 1.90 | 0.00 | - | 2 | 186 | 55.13% |
| ZI251219P00012500 | 2024-05-30 2:41PM EDT | 12.50 | 2.58 | 1.30 | 3.50 | 0.00 | - | 4 | 52 | 58.06% |
| ZI251219P00015000 | 2024-06-07 12:17PM EDT | 15.00 | 4.20 | 3.10 | 5.20 | 0.00 | - | 3 | 14 | 57.76% |
| ZI251219P00017500 | 2024-05-14 9:53AM EDT | 17.50 | 5.40 | 5.00 | 7.00 | 0.00 | - | 4 | 52 | 55.96% |
| ZI251219P00020000 | 2024-05-17 11:08AM EDT | 20.00 | 7.18 | 7.50 | 8.10 | 0.00 | - | 100 | 89 | 37.94% |
| ZI251219P00022500 | 2024-03-04 11:49AM EDT | 22.50 | 7.30 | 5.30 | 9.50 | 0.00 | - | 1 | 21 | 0.00% |
| ZI251219P00025000 | 2023-12-29 3:22PM EDT | 25.00 | 8.40 | 9.10 | 9.70 | 0.00 | - | 11 | 29 | 0.00% |
| ZI251219P00027500 | 2023-11-03 2:33PM EDT | 27.50 | 13.85 | 11.70 | 13.80 | 0.00 | - | 15 | 0 | 0.00% |
| ZI251219P00030000 | 2023-11-02 11:46AM EDT | 30.00 | 17.30 | 14.00 | 16.10 | 0.00 | - | 6 | 0 | 0.00% |
| ZI251219P00032500 | 2023-09-18 3:49PM EDT | 32.50 | 15.70 | 15.10 | 15.70 | 0.00 | - | 5 | 3 | 0.00% |
| ZI251219P00035000 | 2023-08-17 9:45AM EDT | 35.00 | 17.31 | 15.70 | 18.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.