Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.424,29 +458,74 (+0,78%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621C00010000 | 2024-02-13 4:28PM EDT | 10.00 | 8.40 | 6.10 | 6.30 | 0.00 | - | 2 | 293 | 0.00% |
| ZI240621C00012500 | 2024-03-13 3:41PM EDT | 12.50 | 4.50 | 3.70 | 5.20 | 0.00 | - | 33 | 203 | 87.11% |
| ZI240621C00014000 | 2024-03-20 10:33AM EDT | 14.00 | 2.85 | 2.25 | 2.40 | 0.00 | - | 2 | 3 | 24.61% |
| ZI240621C00015000 | 2024-04-24 2:54PM EDT | 15.00 | 1.85 | 2.15 | 2.30 | 0.00 | - | 2 | 670 | 59.38% |
| ZI240621C00016000 | 2024-04-26 10:37AM EDT | 16.00 | 1.60 | 1.60 | 1.70 | +0.50 | +45.45% | 16 | 4,157 | 58.30% |
| ZI240621C00017500 | 2024-04-26 3:20PM EDT | 17.50 | 0.92 | 0.95 | 1.05 | +0.25 | +37.31% | 39 | 2,655 | 57.23% |
| ZI240621C00019000 | 2024-04-26 10:29AM EDT | 19.00 | 0.55 | 0.50 | 0.60 | +0.14 | +34.15% | 5 | 187 | 55.57% |
| ZI240621C00020000 | 2024-04-25 2:10PM EDT | 20.00 | 0.30 | 0.35 | 0.40 | +0.07 | +30.43% | 9 | 2,020 | 55.86% |
| ZI240621C00022500 | 2024-04-23 11:15AM EDT | 22.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 9 | 619 | 57.62% |
| ZI240621C00025000 | 2024-04-05 2:11PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 50 | 7,211 | 68.36% |
| ZI240621C00027500 | 2024-02-21 4:22PM EDT | 27.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 50 | 569 | 92.48% |
| ZI240621C00030000 | 2024-02-13 10:30AM EDT | 30.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 103.32% |
| ZI240621C00032500 | 2023-12-29 2:27PM EDT | 32.50 | 0.23 | 0.00 | 0.80 | 0.00 | - | 2 | 10 | 125.78% |
| ZI240621C00035000 | 2023-12-29 12:52PM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 392 | 132.81% |
| ZI240621C00037500 | 2023-12-29 10:32AM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 6 | 161.33% |
| ZI240621C00040000 | 2023-11-29 2:46PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 143 | 124.22% |
| ZI240621C00042500 | 2024-02-13 12:37PM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 66 | 143.16% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621P00007500 | 2023-12-22 1:15PM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 133 | 19 | 165.63% |
| ZI240621P00010000 | 2024-03-11 10:50AM EDT | 10.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 2,771 | 101.37% |
| ZI240621P00011000 | 2024-04-24 2:35PM EDT | 11.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 7 | 74.61% |
| ZI240621P00012500 | 2024-04-26 9:37AM EDT | 12.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 9 | 2,671 | 59.77% |
| ZI240621P00014000 | 2024-04-24 9:54AM EDT | 14.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 8 | 129 | 55.86% |
| ZI240621P00015000 | 2024-04-24 12:32PM EDT | 15.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 1 | 4,423 | 52.34% |
| ZI240621P00016000 | 2024-04-26 1:30PM EDT | 16.00 | 1.20 | 1.10 | 1.15 | -0.30 | -20.00% | 40 | 27 | 52.05% |
| ZI240621P00017500 | 2024-04-22 10:07AM EDT | 17.50 | 2.50 | 1.95 | 2.00 | 0.00 | - | 1 | 1,307 | 50.98% |
| ZI240621P00019000 | 2024-04-22 10:17AM EDT | 19.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 3 | 5 | 51.76% |
| ZI240621P00020000 | 2024-04-17 12:29PM EDT | 20.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 1 | 1,371 | 55.57% |
| ZI240621P00022500 | 2024-03-12 11:58AM EDT | 22.50 | 6.00 | 6.60 | 6.90 | 0.00 | - | 10 | 254 | 88.18% |
| ZI240621P00025000 | 2024-04-17 2:28PM EDT | 25.00 | 9.55 | 8.50 | 10.60 | 0.00 | - | 520 | 286 | 120.22% |
| ZI240621P00027500 | 2023-06-27 10:26AM EDT | 27.50 | 6.20 | 5.10 | 5.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00030000 | 2023-09-01 3:05PM EDT | 30.00 | 11.70 | 13.50 | 13.70 | 0.00 | - | 1 | 0 | 80.86% |
| ZI240621P00032500 | 2023-07-05 12:41PM EDT | 32.50 | 9.00 | 14.00 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00035000 | 2023-07-19 1:13PM EDT | 35.00 | 8.10 | 17.40 | 17.70 | 0.00 | - | 67 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.