Italia markets open in 4 hours 20 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.141,18 +103,02 (+0,26%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.208,56 -1.585,56 (-2,45%) CMC Crypto 200
1.413,75 -32,92 (-2,27%)
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 | 3.10 | 4.00 | 0.00 | - | - | 1 | 117.97% |
| ZI240621C00010000 | 2024-05-16 11:57AM EDT | 10.00 | 3.70 | 2.25 | 3.40 | 0.00 | - | 3 | 300 | 151.95% |
| ZI240621C00011000 | 2024-06-10 2:02PM EDT | 11.00 | 1.29 | 0.80 | 2.70 | -0.10 | -7.19% | 3 | 37 | 96.29% |
| ZI240621C00012500 | 2024-06-10 3:47PM EDT | 12.50 | 0.34 | 0.30 | 0.35 | +0.09 | +36.00% | 70 | 0 | 40.43% |
| ZI240621C00014000 | 2024-06-10 1:26PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 37 | 14,746 | 49.61% |
| ZI240621C00015000 | 2024-06-10 9:33AM EDT | 15.00 | 0.06 | 0.00 | 0.50 | +0.04 | +200.00% | 2 | 5,784 | 112.11% |
| ZI240621C00016000 | 2024-06-07 1:24PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 4,164 | 78.13% |
| ZI240621C00017500 | 2024-06-05 10:09AM EDT | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 2,614 | 130.47% |
| ZI240621C00019000 | 2024-05-28 9:31AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 252 | 191.02% |
| ZI240621C00020000 | 2024-06-05 12:00PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 131.25% |
| ZI240621C00021000 | 2024-05-24 1:44PM EDT | 21.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 30 | 33 | 179.69% |
| ZI240621C00022500 | 2024-06-05 12:30PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 639 | 50.00% |
| ZI240621C00025000 | 2024-05-08 9:52AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 29 | 7,192 | 179.69% |
| ZI240621C00027500 | 2024-05-24 10:50AM EDT | 27.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 565 | 295.31% |
| ZI240621C00030000 | 2024-05-08 12:27PM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 317.97% |
| ZI240621C00032500 | 2023-12-29 2:27PM EDT | 32.50 | 0.23 | 0.00 | 0.80 | 0.00 | - | 2 | 10 | 375.39% |
| ZI240621C00035000 | 2023-12-29 12:52PM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 392 | 389.06% |
| ZI240621C00037500 | 2023-12-29 10:32AM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 6 | 463.28% |
| ZI240621C00040000 | 2023-11-29 2:46PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 143 | 354.69% |
| ZI240621C00042500 | 2024-02-13 12:37PM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 66 | 403.13% |
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 | 286.72% |
| ZI240621P00009000 | 2024-05-09 9:59AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 101 | 128.91% |
| ZI240621P00010000 | 2024-05-10 1:45PM EDT | 10.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2,773 | 95.31% |
| ZI240621P00011000 | 2024-06-07 12:48PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 55.86% |
| ZI240621P00012500 | 2024-06-07 11:21AM EDT | 12.50 | 0.55 | 0.25 | 0.35 | +0.05 | +10.00% | 2 | 3,732 | 40.43% |
| ZI240621P00014000 | 2024-05-31 1:21PM EDT | 14.00 | 1.78 | 0.75 | 2.25 | 0.00 | - | 1 | 0 | 150.00% |
| ZI240621P00015000 | 2024-06-05 12:00PM EDT | 15.00 | 3.10 | 1.00 | 2.90 | 0.00 | - | 1 | 0 | 135.16% |
| ZI240621P00016000 | 2024-05-15 9:50AM EDT | 16.00 | 3.12 | 3.30 | 4.00 | 0.00 | - | 2 | 157 | 115.63% |
| ZI240621P00017500 | 2024-05-24 2:59PM EDT | 17.50 | 4.56 | 4.90 | 5.20 | 0.00 | - | 1 | 0 | 112.50% |
| 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 | 6.00 | 9.40 | 0.00 | - | 420 | 212 | 195.31% |
| ZI240621P00022500 | 2024-05-08 3:07PM EDT | 22.50 | 10.30 | 8.30 | 11.80 | 0.00 | - | 270 | 0 | 175.00% |
| ZI240621P00025000 | 2024-05-08 2:55PM EDT | 25.00 | 12.80 | 11.00 | 14.40 | 0.00 | - | 520 | 1 | 257.03% |
| 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 | 28.90 | 30.70 | 0.00 | - | 1 | 0 | 505.27% |
© 2024 Yahoo. Tutti i diritti riservati.