Mercados españoles abiertos en 2 hrs 32 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0767 0,0000 (-0,00%) Petróleo Brent
82,69 +0,24 (+0,29%) Bitcoin EUR
59.387,20 +485,93 (+0,83%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510C00013500 | 2024-04-09 11:41AM EDT | 13.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZI240510C00014500 | 2024-05-03 1:37PM EDT | 14.50 | 2.00 | 0.00 | 0.00 | -0.25 | -11.11% | 2 | 0 | 0.00% |
| ZI240510C00015500 | 2024-05-03 12:06PM EDT | 15.50 | 1.50 | 0.00 | 0.00 | -0.25 | -14.29% | 17 | 0 | 0.00% |
| ZI240510C00016000 | 2024-05-03 3:55PM EDT | 16.00 | 1.07 | 0.00 | 0.00 | -0.38 | -26.21% | 27 | 0 | 0.00% |
| ZI240510C00016500 | 2024-05-03 11:29AM EDT | 16.50 | 0.93 | 0.00 | 0.00 | -0.10 | -9.71% | 4 | 0 | 6.25% |
| ZI240510C00017000 | 2024-05-03 3:23PM EDT | 17.00 | 0.70 | 0.00 | 0.00 | -0.08 | -10.26% | 55 | 0 | 12.50% |
| ZI240510C00017500 | 2024-05-03 3:56PM EDT | 17.50 | 0.52 | 0.00 | 0.00 | -0.13 | -20.00% | 5 | 0 | 25.00% |
| ZI240510C00018000 | 2024-05-03 11:08AM EDT | 18.00 | 0.46 | 0.00 | 0.00 | -0.04 | -8.00% | 2 | 0 | 25.00% |
| ZI240510C00018500 | 2024-04-30 1:00PM EDT | 18.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZI240510C00019000 | 2024-05-03 2:37PM EDT | 19.00 | 0.24 | 0.00 | 0.00 | -0.01 | -4.00% | 107 | 0 | 50.00% |
| ZI240510C00019500 | 2024-05-03 1:30PM EDT | 19.50 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 4 | 0 | 50.00% |
| ZI240510C00020000 | 2024-05-01 2:34PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZI240510C00020500 | 2024-05-03 2:01PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | +0.10 | - | 31 | 0 | 50.00% |
| ZI240510C00021000 | 2024-05-01 12:51PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZI240510C00021500 | 2024-05-01 3:20PM EDT | 21.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZI240510C00022500 | 2024-05-01 11:14AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510P00012500 | 2024-04-30 10:57AM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZI240510P00013000 | 2024-05-03 3:33PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 229 | 0 | 50.00% |
| ZI240510P00013500 | 2024-05-03 1:39PM EDT | 13.50 | 0.20 | 0.00 | 0.00 | +0.09 | +81.82% | 31 | 0 | 50.00% |
| ZI240510P00014000 | 2024-05-03 3:59PM EDT | 14.00 | 0.28 | 0.00 | 0.00 | +0.03 | +12.00% | 154 | 0 | 25.00% |
| ZI240510P00014500 | 2024-05-03 10:37AM EDT | 14.50 | 0.30 | 0.00 | 0.00 | -0.03 | -9.09% | 1 | 0 | 25.00% |
| ZI240510P00015000 | 2024-05-03 2:38PM EDT | 15.00 | 0.52 | 0.00 | 0.00 | +0.17 | +48.57% | 11 | 0 | 12.50% |
| ZI240510P00015500 | 2024-05-03 11:58AM EDT | 15.50 | 0.65 | 0.00 | 0.00 | +0.04 | +6.56% | 17 | 0 | 12.50% |
| ZI240510P00016000 | 2024-05-03 3:31PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| ZI240510P00016500 | 2024-05-03 11:59AM EDT | 16.50 | 1.15 | 0.00 | 0.00 | +0.10 | +9.52% | 42 | 0 | 0.00% |
| ZI240510P00017000 | 2024-05-03 9:53AM EDT | 17.00 | 1.20 | 0.00 | 0.00 | -0.55 | -31.43% | 4 | 0 | 0.00% |
| ZI240510P00017500 | 2024-04-30 3:19PM EDT | 17.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZI240510P00019000 | 2024-04-29 10:47AM EDT | 19.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.