Mercados españoles cerrados en 4 hrs 5 min

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,76+0,09 (+0,71%)
Al cierre: 04:00PM EDT
12,75 -0,01 (-0,08%)
Antes de la apertura: 07:20AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZI240621C000090002024-05-08 3:42PM EDT9.003.203.104.000.00--1204.69%
ZI240621C000100002024-06-12 11:21AM EDT10.002.850.000.000.00-72930.00%
ZI240621C000110002024-06-12 9:44AM EDT11.002.000.000.000.00-12220.00%
ZI240621C000125002024-06-12 3:48PM EDT12.500.400.000.000.00-963,3540.00%
ZI240621C000140002024-06-12 3:54PM EDT14.000.050.000.000.00-65015,17012.50%
ZI240621C000150002024-06-12 10:57AM EDT15.000.030.000.000.00-125,78425.00%
ZI240621C000160002024-06-12 10:39AM EDT16.000.100.000.000.00-104,16650.00%
ZI240621C000175002024-06-05 10:09AM EDT17.500.050.000.000.00-102,61450.00%
ZI240621C000190002024-05-28 9:31AM EDT19.000.050.000.000.00-525250.00%
ZI240621C000200002024-06-12 10:47AM EDT20.000.030.000.000.00-12,30450.00%
ZI240621C000210002024-05-24 1:44PM EDT21.000.130.000.000.00-303350.00%
ZI240621C000225002024-06-05 12:30PM EDT22.500.010.000.000.00-2063950.00%
ZI240621C000250002024-05-08 9:52AM EDT25.000.020.000.050.00-297,192193.75%
ZI240621C000275002024-05-24 10:50AM EDT27.500.040.000.000.00-456550.00%
ZI240621C000300002024-05-08 12:27PM EDT30.000.020.000.500.00-268344.53%
ZI240621C000325002023-12-29 2:27PM EDT32.500.230.000.800.00-210407.03%
ZI240621C000350002023-12-29 12:52PM EDT35.000.130.000.750.00-1392422.27%
ZI240621C000375002023-12-29 10:32AM EDT37.500.050.001.300.00-106503.52%
ZI240621C000400002023-11-29 2:46PM EDT40.000.050.000.300.00-4143385.16%
ZI240621C000425002024-02-13 12:37PM EDT42.500.050.000.500.00-266438.67%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZI240621P000075002023-12-22 1:15PM EDT7.500.100.000.750.00-13319324.61%
ZI240621P000090002024-05-09 9:59AM EDT9.000.050.000.150.00-50101149.22%
ZI240621P000100002024-06-11 1:03PM EDT10.000.050.000.000.00-72,78050.00%
ZI240621P000110002024-06-07 12:48PM EDT11.000.050.000.000.00-16,43725.00%
ZI240621P000125002024-06-12 2:01PM EDT12.500.280.000.000.00-3044,0296.25%
ZI240621P000140002024-06-11 3:08PM EDT14.001.340.000.000.00-1900.00%
ZI240621P000150002024-06-05 12:00PM EDT15.003.100.000.000.00-11,4030.00%
ZI240621P000160002024-05-15 9:50AM EDT16.003.120.000.000.00-21570.00%
ZI240621P000175002024-05-24 2:59PM EDT17.504.560.000.000.00-110.00%
ZI240621P000190002024-04-22 10:17AM EDT19.003.700.000.000.00-300.00%
ZI240621P000200002024-05-22 2:58PM EDT20.006.900.000.000.00-4202120.00%
ZI240621P000225002024-05-08 3:07PM EDT22.5010.308.3011.800.00-2700273.05%
ZI240621P000250002024-05-08 2:55PM EDT25.0012.8011.0014.400.00-5201339.84%
ZI240621P000275002023-06-27 10:26AM EDT27.506.205.105.300.00--10.00%
ZI240621P000300002023-09-01 3:05PM EDT30.0011.7013.5013.700.00-100.00%
ZI240621P000325002023-07-05 12:41PM EDT32.509.0014.0014.300.00--10.00%
ZI240621P000350002023-07-19 1:13PM EDT35.008.1017.4017.700.00-6700.00%
ZI240621P000425002024-05-14 12:30PM EDT42.5030.160.000.000.00-100.00%