Mercados españoles cerrados

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,86-0,16 (-1,33%)
A partir del 01:00PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZI260116C000025002024-06-13 9:30AM EDT2.5010.747.0012.000.00-26783.20%
ZI260116C000050002024-07-09 11:19AM EDT5.007.376.808.100.00-41173.63%
ZI260116C000075002024-06-18 3:16PM EDT7.505.805.006.800.00-14172.56%
ZI260116C000100002024-07-15 3:41PM EDT10.004.254.105.000.00-3118468.41%
ZI260116C000125002024-07-15 9:59AM EDT12.503.102.354.000.00-29759.86%
ZI260116C000150002024-07-17 2:03PM EDT15.002.500.303.400.00-2012576.25%
ZI260116C000175002024-07-18 10:11AM EDT17.501.901.452.70+0.40+26.67%59862.48%
ZI260116C000200002024-07-16 9:47AM EDT20.001.251.101.850.00-31,60159.01%
ZI260116C000225002024-07-11 9:30AM EDT22.501.100.001.600.00-12,01451.29%
ZI260116C000250002024-05-31 10:07AM EDT25.000.800.001.700.00-16857.08%
ZI260116C000275002024-05-28 9:30AM EDT27.501.900.001.900.00-294163.43%
ZI260116C000300002024-05-24 2:23PM EDT30.000.360.051.800.00-1045366.50%
ZI260116C000325002024-05-07 10:08AM EDT32.501.250.002.350.00-211875.24%
ZI260116C000350002024-06-13 1:25PM EDT35.000.200.001.950.00-117173.88%
ZI260116C000375002024-06-18 3:31PM EDT37.500.150.102.950.00-1488.21%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZI260116P000025002024-02-07 10:30AM EDT2.500.150.000.500.00--496.48%
ZI260116P000050002024-07-12 1:57PM EDT5.000.350.150.400.00-12757.42%
ZI260116P000075002024-06-20 10:52AM EDT7.500.800.601.000.00-1451.81%
ZI260116P000100002024-07-16 9:35AM EDT10.001.801.352.50-0.05-2.70%520552.61%
ZI260116P000125002024-06-18 3:59PM EDT12.503.102.404.100.00-256265.06%
ZI260116P000150002024-07-09 3:31PM EDT15.004.502.756.100.00-45268.56%
ZI260116P000175002024-05-07 12:37PM EDT17.504.404.906.400.00-103838.36%
ZI260116P000200002024-06-07 12:21PM EDT20.007.907.209.200.00-26451.17%
ZI260116P000225002024-06-06 10:52AM EDT22.5010.459.4011.500.00-34552.69%
ZI260116P000250002024-05-06 11:21AM EDT25.009.3011.8013.500.00-10044.63%
ZI260116P000275002024-03-14 2:57PM EDT27.5011.9011.6013.300.00-330.00%
ZI260116P000300002023-09-27 1:21PM EDT30.0014.3414.1015.000.00-330.00%