U.S. markets closed
F S&P 500
5,307.00 +11.50 (+0.22%) F Dow Jones
38,881.00 +90.00 (+0.23%) F Nasdaq
18,640.50 +49.50 (+0.27%) E-mini Russell 2000 Index Futur
2,089.40 +13.60 (+0.66%) Petróleo
76.98 -0.01 (-0.01%) Oro
2,345.00 -0.80 (-0.03%)
Ziff Davis, Inc. (ZD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240621C00050000 | 2024-05-21 10:42AM EDT | 50.00 | 7.00 | 5.60 | 10.40 | 0.00 | - | 1 | 2 | 53.17% |
| ZD240621C00055000 | 2024-05-28 2:11PM EDT | 55.00 | 2.10 | 1.50 | 5.80 | 0.00 | - | 7 | 20 | 85.45% |
| ZD240621C00060000 | 2024-05-31 3:34PM EDT | 60.00 | 0.80 | 0.60 | 1.40 | +0.25 | +45.45% | 2 | 31 | 45.02% |
| ZD240621C00065000 | 2024-05-14 9:37AM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 17 | 0 | 95.19% |
| ZD240621C00070000 | 2024-05-20 12:07PM EDT | 70.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 13 | 58.69% |
| ZD240621C00085000 | 2024-03-18 10:22AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 104 | 105.47% |
| ZD240621C00105000 | 2024-03-05 10:30AM EDT | 105.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 146.78% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZD240621P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | - | 3 | 241.21% |
| ZD240621P00040000 | 2024-05-02 10:22AM EDT | 40.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 20 | 27 | 193.65% |
| ZD240621P00045000 | 2024-05-23 1:56PM EDT | 45.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 1 | 1,050 | 86.23% |
| ZD240621P00050000 | 2024-05-23 1:56PM EDT | 50.00 | 0.51 | 0.00 | 3.70 | 0.00 | - | 1 | 40 | 96.48% |
| ZD240621P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 2.00 | 0.00 | 4.80 | +0.10 | +5.26% | 1 | 15 | 69.43% |
| ZD240621P00060000 | 2024-04-12 1:09PM EDT | 60.00 | 6.20 | 4.50 | 8.90 | 0.00 | - | 10 | 30 | 101.51% |
| ZD240621P00075000 | 2024-05-01 9:54AM EDT | 75.00 | 24.50 | 15.20 | 20.00 | 0.00 | - | 1 | 0 | 69.73% |
| ZD240621P00080000 | 2024-05-21 10:45AM EDT | 80.00 | 23.40 | 20.20 | 25.00 | 0.00 | - | 1 | 0 | 82.62% |
| ZD240621P00085000 | 2024-05-22 12:02PM EDT | 85.00 | 29.45 | 25.20 | 30.00 | 0.00 | - | 1 | 0 | 94.34% |
| ZD240621P00090000 | 2024-05-29 10:46AM EDT | 90.00 | 35.35 | 30.20 | 35.00 | 0.00 | - | 1 | 0 | 105.08% |
| ZD240621P00095000 | 2024-05-30 10:17AM EDT | 95.00 | 39.45 | 35.20 | 40.00 | -1.25 | -3.07% | 1 | 0 | 115.04% |
© 2024 Yahoo. Todos los derechos reservados.