Mercados españoles cerrados
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.920,26 +534,53 (+1,39%) Dólar/Euro
1,0870 -0,0018 (-0,16%) Petróleo Brent
83,40 +0,65 (+0,79%) Bitcoin EUR
60.045,43 -561,37 (-0,93%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517C00002500 | 2024-04-29 9:32AM EDT | 2.50 | 14.05 | 9.50 | 12.30 | 0.00 | - | - | 15 | 3,021.88% |
| ZI240517C00010000 | 2024-05-06 3:18PM EDT | 10.00 | 6.50 | 3.40 | 4.80 | 0.00 | - | - | 0 | 502.34% |
| ZI240517C00011000 | 2024-05-16 2:33PM EDT | 11.00 | 2.60 | 2.40 | 3.80 | +1.05 | +67.74% | 1 | 6 | 396.88% |
| ZI240517C00011500 | 2024-05-16 2:33PM EDT | 11.50 | 2.10 | 2.05 | 2.40 | +0.40 | +23.53% | 6 | 87 | 198.44% |
| ZI240517C00012000 | 2024-05-16 11:24AM EDT | 12.00 | 1.45 | 1.55 | 2.60 | +0.44 | +43.56% | 1 | 501 | 287.89% |
| ZI240517C00012500 | 2024-05-16 12:26PM EDT | 12.50 | 1.13 | 1.05 | 1.70 | +0.43 | +61.43% | 8 | 1,130 | 176.56% |
| ZI240517C00013000 | 2024-05-16 2:08PM EDT | 13.00 | 0.60 | 0.55 | 0.70 | +0.35 | +140.00% | 42 | 181 | 76.56% |
| ZI240517C00013500 | 2024-05-16 11:48AM EDT | 13.50 | 0.20 | 0.15 | 0.25 | +0.15 | +300.00% | 23 | 231 | 47.66% |
| ZI240517C00014000 | 2024-05-16 11:38AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 308 | 44.53% |
| ZI240517C00014500 | 2024-05-02 9:38AM EDT | 14.50 | 2.35 | 0.00 | 0.05 | 0.00 | - | - | 13 | 62.50% |
| ZI240517C00015000 | 2024-05-15 3:11PM EDT | 15.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 3 | 282 | 161.72% |
| ZI240517C00015500 | 2024-05-07 3:43PM EDT | 15.50 | 1.65 | 0.00 | 0.05 | 0.00 | - | - | 2 | 107.81% |
| ZI240517C00016000 | 2024-05-15 10:34AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 540 | 128.13% |
| ZI240517C00016500 | 2024-05-09 9:47AM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 821 | 146.88% |
| ZI240517C00017000 | 2024-05-07 3:56PM EDT | 17.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 5,605 | 165.63% |
| ZI240517C00017500 | 2024-05-16 10:06AM EDT | 17.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 8,902 | 181.25% |
| ZI240517C00018000 | 2024-05-09 10:05AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 198.44% |
| ZI240517C00018500 | 2024-05-07 2:31PM EDT | 18.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 200 | 212.50% |
| ZI240517C00019000 | 2024-05-13 10:41AM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 307 | 228.13% |
| ZI240517C00019500 | 2024-05-08 9:52AM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 243.75% |
| ZI240517C00020000 | 2024-05-08 9:41AM EDT | 20.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 100 | 1,095 | 256.25% |
| ZI240517C00020500 | 2024-05-07 3:32PM EDT | 20.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 38 | 271.88% |
| ZI240517C00021000 | 2024-05-08 9:59AM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 3,060 | 284.38% |
| ZI240517C00022000 | 2024-05-07 3:57PM EDT | 22.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 26 | 309.38% |
| ZI240517C00022500 | 2024-04-26 2:33PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 365 | 318.75% |
| ZI240517C00025000 | 2024-05-07 2:46PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 71 | 375.00% |
| ZI240517C00027500 | 2024-02-14 4:54PM EDT | 27.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 627.34% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517P00009000 | 2024-05-07 9:37AM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1,828 | 489.06% |
| ZI240517P00010000 | 2024-02-13 11:20AM EDT | 10.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 0 | 281.25% |
| ZI240517P00011000 | 2024-05-08 2:34PM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 997 | 303.13% |
| ZI240517P00011500 | 2024-05-13 2:03PM EDT | 11.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 959 | 137.50% |
| ZI240517P00012000 | 2024-05-15 9:30AM EDT | 12.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 2,549 | 215.63% |
| ZI240517P00012500 | 2024-05-16 9:40AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 3,266 | 79.69% |
| ZI240517P00013000 | 2024-05-16 2:48PM EDT | 13.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 12 | 350 | 80.47% |
| ZI240517P00013500 | 2024-05-16 3:48PM EDT | 13.50 | 0.06 | 0.05 | 0.10 | -0.54 | -90.00% | 11 | 12 | 37.11% |
| ZI240517P00014000 | 2024-05-16 12:00PM EDT | 14.00 | 0.50 | 0.35 | 0.45 | -0.60 | -54.55% | 11 | 1,368 | 48.44% |
| ZI240517P00014500 | 2024-05-13 3:59PM EDT | 14.50 | 1.60 | 0.20 | 0.95 | 0.00 | - | 4 | 283 | 79.69% |
| ZI240517P00015000 | 2024-05-10 3:58PM EDT | 15.00 | 2.23 | 0.55 | 1.45 | 0.00 | - | 50 | 332 | 107.03% |
| ZI240517P00015500 | 2024-05-09 10:51AM EDT | 15.50 | 2.95 | 0.95 | 2.00 | 0.00 | - | 7 | 9 | 156.25% |
| ZI240517P00016000 | 2024-05-09 9:52AM EDT | 16.00 | 3.60 | 0.85 | 2.45 | 0.00 | - | 100 | 252 | 154.69% |
| ZI240517P00016500 | 2024-05-08 9:45AM EDT | 16.50 | 4.20 | 1.45 | 3.00 | 0.00 | - | 27 | 2 | 204.69% |
| ZI240517P00017000 | 2024-05-15 3:19PM EDT | 17.00 | 4.00 | 3.30 | 3.50 | 0.00 | - | 13 | 9 | 143.75% |
| ZI240517P00017500 | 2024-05-15 3:02PM EDT | 17.50 | 4.50 | 3.80 | 4.00 | 0.00 | - | 97 | 63 | 156.25% |
| ZI240517P00018000 | 2024-05-08 11:38AM EDT | 18.00 | 6.10 | 2.65 | 4.50 | 0.00 | - | - | 0 | 267.19% |
| ZI240517P00020000 | 2024-03-13 1:16PM EDT | 20.00 | 3.73 | 4.20 | 4.40 | 0.00 | - | 20 | 29 | 0.00% |
| ZI240517P00022500 | 2024-02-14 2:11PM EDT | 22.50 | 5.00 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZI240517P00027500 | 2024-02-12 2:38PM EDT | 27.50 | 11.45 | 10.90 | 11.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.