Mercados españoles cerrados

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,45-0,07 (-0,61%)
Al cierre: 04:00PM EDT
11,40 -0,05 (-0,42%)
Después del cierre: 06:41PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZI240816C000080002024-07-18 3:54PM EDT8.003.463.103.70-0.14-3.89%12124.22%
ZI240816C000090002024-07-19 11:28AM EDT9.002.602.552.85-0.10-3.70%11493.75%
ZI240816C000100002024-07-19 2:31PM EDT10.001.751.752.00-0.20-10.26%2924783.40%
ZI240816C000110002024-07-19 2:31PM EDT11.001.331.301.40-0.02-1.48%14482489.84%
ZI240816C000120002024-07-19 3:58PM EDT12.000.860.850.95+0.01+1.18%112,05189.26%
ZI240816C000130002024-07-19 3:45PM EDT13.000.600.500.65+0.05+9.09%1,63514,28188.67%
ZI240816C000140002024-07-19 2:56PM EDT14.000.300.300.40-0.05-14.29%910,46887.70%
ZI240816C000150002024-07-19 2:19PM EDT15.000.230.200.25+0.08+53.33%1045,46589.26%
ZI240816C000160002024-07-19 3:58PM EDT16.000.150.100.20-0.03-16.67%2022,29791.80%
ZI240816C000170002024-07-18 3:35PM EDT17.000.100.100.15-0.05-33.33%26,31698.44%
ZI240816C000180002024-07-19 9:30AM EDT18.000.100.050.100.00-115497.66%
ZI240816C000190002024-07-18 10:22AM EDT19.000.100.000.200.00-237,322112.50%
ZI240816C000200002024-07-18 2:45PM EDT20.000.080.000.150.00-1419,793114.45%
ZI240816C000220002024-05-20 12:22PM EDT22.000.050.050.250.00--4147.66%
ZI240816C000250002024-07-17 12:04PM EDT25.000.110.000.750.00-1040207.03%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZI240816P000070002024-07-15 2:27PM EDT7.000.100.000.700.00-11175.78%
ZI240816P000080002024-07-19 3:49PM EDT8.000.050.000.40-0.04-44.44%102115.63%
ZI240816P000090002024-07-19 1:24PM EDT9.000.170.150.20+0.02+13.33%153082.81%
ZI240816P000100002024-07-19 2:44PM EDT10.000.420.400.45+0.07+20.00%3118,22683.40%
ZI240816P000110002024-07-19 3:55PM EDT11.000.820.800.85+0.03+3.80%6636,19383.59%
ZI240816P000120002024-07-19 3:00PM EDT12.001.451.351.45+0.10+7.41%393,18785.35%
ZI240816P000130002024-07-19 11:43AM EDT13.002.101.952.15+0.10+5.00%936182.23%
ZI240816P000140002024-06-27 2:47PM EDT14.002.252.754.100.00-2515135.06%
ZI240816P000150002024-07-19 10:14AM EDT15.003.802.604.20+0.56+17.28%14133.40%
ZI240816P000160002024-07-19 2:48PM EDT16.004.803.505.00+1.20+33.33%12129.10%
ZI240816P000170002024-07-19 1:01PM EDT17.005.705.506.90+1.40+32.56%11162.89%