ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:00PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510C00013500 | 2024-05-08 10:05AM EDT | 13.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 92 | 55 | 89.84% |
| ZI240510C00014500 | 2024-05-08 9:43AM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 121.88% |
| ZI240510C00015500 | 2024-05-07 3:55PM EDT | 15.50 | 1.63 | 0.00 | 0.05 | 0.00 | - | 134 | 114 | 164.06% |
| ZI240510C00016000 | 2024-05-09 9:36AM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 5,979 | 182.81% |
| ZI240510C00016500 | 2024-05-09 12:02PM EDT | 16.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 3,029 | 200.00% |
| ZI240510C00017000 | 2024-05-09 11:15AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 292 | 218.75% |
| ZI240510C00017500 | 2024-05-08 11:20AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 303 | 234.38% |
| ZI240510C00018000 | 2024-05-08 10:07AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 251 | 250.00% |
| ZI240510C00018500 | 2024-05-07 3:51PM EDT | 18.50 | 0.42 | 0.00 | 0.05 | 0.00 | - | 36 | 69 | 265.63% |
| ZI240510C00019000 | 2024-05-08 11:53AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 706 | 281.25% |
| ZI240510C00019500 | 2024-05-08 11:13AM EDT | 19.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 293.75% |
| ZI240510C00020000 | 2024-05-08 3:23PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 61 | 207 | 306.25% |
| ZI240510C00020500 | 2024-05-08 3:23PM EDT | 20.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 127 | 264 | 318.75% |
| ZI240510C00021000 | 2024-05-08 3:22PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 250 | 301 | 334.38% |
| ZI240510C00021500 | 2024-05-08 9:51AM EDT | 21.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 18 | 343.75% |
| ZI240510C00022500 | 2024-05-01 11:14AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 368.75% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510P00012500 | 2024-05-09 11:38AM EDT | 12.50 | 0.05 | 0.10 | 0.20 | -0.35 | -87.50% | 4 | 294 | 51.56% |
| ZI240510P00013000 | 2024-05-08 3:59PM EDT | 13.00 | 0.40 | 0.45 | 0.60 | -0.45 | -52.94% | 175 | 25,686 | 69.53% |
| ZI240510P00013500 | 2024-05-08 3:36PM EDT | 13.50 | 0.90 | 0.95 | 1.25 | -0.43 | -32.33% | 1 | 717 | 103.91% |
| ZI240510P00014000 | 2024-05-09 12:42PM EDT | 14.00 | 1.50 | 1.45 | 1.60 | -0.34 | -18.48% | 101 | 811 | 75.00% |
| ZI240510P00014500 | 2024-05-09 9:37AM EDT | 14.50 | 1.85 | 1.95 | 2.15 | -0.75 | -28.85% | 1 | 157 | 128.13% |
| ZI240510P00015000 | 2024-05-08 3:43PM EDT | 15.00 | 2.72 | 2.20 | 3.10 | 0.00 | - | 515 | 160 | 213.28% |
| ZI240510P00015500 | 2024-05-09 10:50AM EDT | 15.50 | 2.98 | 2.75 | 3.40 | -0.32 | -9.70% | 2 | 200 | 192.19% |
| ZI240510P00016000 | 2024-05-09 9:35AM EDT | 16.00 | 3.57 | 3.30 | 3.90 | -0.33 | -8.46% | 1 | 2,339 | 232.03% |
| ZI240510P00016500 | 2024-05-08 11:00AM EDT | 16.50 | 4.65 | 3.70 | 5.20 | 0.00 | - | 20 | 67 | 414.06% |
| ZI240510P00017000 | 2024-05-07 3:44PM EDT | 17.00 | 1.65 | 4.20 | 5.60 | 0.00 | - | 26 | 47 | 420.31% |
| ZI240510P00017500 | 2024-05-08 2:22PM EDT | 17.50 | 5.46 | 4.70 | 6.60 | 0.00 | - | 2 | 0 | 534.38% |
| ZI240510P00019000 | 2024-04-29 10:47AM EDT | 19.00 | 2.70 | 6.20 | 8.10 | 0.00 | - | - | 1 | 603.13% |
© 2024 Yahoo. Todos los derechos reservados.