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
59.533,19 +799,54 (+1,36%)
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 enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117C00005000 | 2024-04-18 3:30PM EDT | 5.00 | 11.10 | 11.50 | 13.00 | 0.00 | - | 2 | 3 | 144.24% |
| ZI250117C00007500 | 2024-03-08 12:24PM EDT | 7.50 | 9.47 | 7.40 | 9.20 | 0.00 | - | 1 | 1 | 72.75% |
| ZI250117C00010000 | 2024-04-12 11:42AM EDT | 10.00 | 7.20 | 5.50 | 7.80 | 0.00 | - | 2 | 141 | 88.38% |
| ZI250117C00012500 | 2024-04-26 10:27AM EDT | 12.50 | 5.30 | 5.30 | 6.50 | +0.50 | +10.42% | 1 | 314 | 75.98% |
| ZI250117C00015000 | 2024-04-26 9:35AM EDT | 15.00 | 3.60 | 3.70 | 3.90 | +0.16 | +4.65% | 3 | 376 | 58.13% |
| ZI250117C00017500 | 2024-04-25 10:07AM EDT | 17.50 | 2.10 | 2.60 | 2.70 | 0.00 | - | 1 | 1,834 | 55.84% |
| ZI250117C00020000 | 2024-04-26 9:54AM EDT | 20.00 | 1.65 | 1.70 | 1.85 | +0.04 | +2.48% | 1 | 2,447 | 53.61% |
| ZI250117C00022500 | 2024-04-26 1:31PM EDT | 22.50 | 1.20 | 1.10 | 1.25 | +0.25 | +26.32% | 2 | 708 | 52.25% |
| ZI250117C00025000 | 2024-04-17 1:30PM EDT | 25.00 | 0.68 | 0.70 | 0.85 | 0.00 | - | 1 | 3,803 | 51.42% |
| ZI250117C00027500 | 2024-02-14 1:07PM EDT | 27.50 | 0.95 | 0.55 | 0.65 | 0.00 | - | 1 | 662 | 53.37% |
| ZI250117C00030000 | 2024-04-25 10:00AM EDT | 30.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 5 | 1,602 | 50.93% |
| ZI250117C00032500 | 2024-04-10 10:05AM EDT | 32.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 401 | 906 | 51.37% |
| ZI250117C00035000 | 2024-04-23 10:44AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 400 | 833 | 50.00% |
| ZI250117C00037500 | 2024-01-03 10:35AM EDT | 37.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 132 | 53.42% |
| ZI250117C00040000 | 2024-02-16 3:19PM EDT | 40.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 8 | 30 | 62.21% |
| ZI250117C00042500 | 2024-02-13 12:17PM EDT | 42.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 200 | 263 | 59.38% |
| ZI250117C00045000 | 2023-06-28 12:06PM EDT | 45.00 | 2.15 | 1.95 | 2.15 | 0.00 | - | 17 | 34 | 117.48% |
| ZI250117C00050000 | 2023-08-23 1:32PM EDT | 50.00 | 0.56 | 0.30 | 0.50 | 0.00 | - | 1 | 345 | 80.13% |
| ZI250117C00055000 | 2024-02-26 10:36AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 819 | 69.14% |
| ZI250117C00060000 | 2024-01-22 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 153 | 80.18% |
| ZI250117C00065000 | 2024-03-19 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 901 | 67.58% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117P00007500 | 2024-04-04 1:55PM EDT | 7.50 | 0.20 | 0.05 | 1.00 | 0.00 | - | 3 | 24 | 83.69% |
| ZI250117P00010000 | 2024-04-15 3:37PM EDT | 10.00 | 0.58 | 0.40 | 0.50 | 0.00 | - | 1 | 206 | 55.27% |
| ZI250117P00012500 | 2024-04-26 10:28AM EDT | 12.50 | 1.00 | 0.90 | 1.05 | -0.20 | -16.67% | 5 | 212 | 50.34% |
| ZI250117P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 2.05 | 1.80 | 1.95 | 0.00 | - | 1 | 1,636 | 48.73% |
| ZI250117P00017500 | 2024-04-08 3:42PM EDT | 17.50 | 3.50 | 3.10 | 3.20 | 0.00 | - | 4 | 1,682 | 45.41% |
| ZI250117P00020000 | 2024-04-05 9:57AM EDT | 20.00 | 5.70 | 4.70 | 4.90 | 0.00 | - | 1 | 540 | 44.21% |
| ZI250117P00022500 | 2024-04-10 9:43AM EDT | 22.50 | 7.10 | 6.60 | 6.80 | 0.00 | - | 1 | 142 | 41.41% |
| ZI250117P00025000 | 2024-02-28 11:00AM EDT | 25.00 | 8.20 | 9.00 | 9.30 | 0.00 | - | 1 | 18 | 48.93% |
| ZI250117P00027500 | 2024-02-02 3:17PM EDT | 27.50 | 12.00 | 10.60 | 10.90 | 0.00 | - | 1 | 47 | 0.00% |
| ZI250117P00030000 | 2024-02-29 4:59PM EDT | 30.00 | 13.15 | 12.60 | 15.50 | 0.00 | - | 1 | 8 | 53.42% |
| ZI250117P00032500 | 2023-12-13 3:41PM EDT | 32.50 | 15.82 | 16.60 | 17.30 | 0.00 | - | 40 | 91 | 69.82% |
| ZI250117P00035000 | 2023-09-27 10:11AM EDT | 35.00 | 19.14 | 19.50 | 19.80 | 0.00 | - | 25 | 0 | 79.39% |
| ZI250117P00037500 | 2023-08-28 10:08AM EDT | 37.50 | 19.31 | 20.10 | 20.70 | 0.00 | - | 46 | 0 | 0.00% |
| ZI250117P00040000 | 2023-09-13 2:04PM EDT | 40.00 | 22.90 | 23.00 | 23.30 | 0.00 | - | 209 | 0 | 0.00% |
| ZI250117P00045000 | 2023-05-04 10:20AM EDT | 45.00 | 23.40 | 18.80 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZI250117P00050000 | 2023-02-28 11:37AM EDT | 50.00 | 25.70 | 23.90 | 27.20 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00055000 | 2022-11-03 11:27AM EDT | 55.00 | 25.40 | 25.50 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| ZI250117P00060000 | 2022-11-11 12:14PM EDT | 60.00 | 28.81 | 29.00 | 33.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00065000 | 2023-08-10 10:38AM EDT | 65.00 | 46.60 | 46.70 | 48.20 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.