Mercados españoles cerrados

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,09-0,52 (-3,82%)
Al cierre: 04:00PM EDT
13,12 +0,03 (+0,23%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZI240524C000100002024-05-09 9:35AM EDT10.002.503.004.900.00-54351.17%
ZI240524C000105002024-05-08 10:55AM EDT10.501.402.552.750.00--17119.53%
ZI240524C000110002024-05-15 10:14AM EDT11.001.902.002.250.00-68887.50%
ZI240524C000115002024-05-14 10:00AM EDT11.501.701.551.800.00-1887.50%
ZI240524C000120002024-05-16 3:17PM EDT12.001.590.402.650.00-132136.33%
ZI240524C000125002024-05-16 1:24PM EDT12.501.050.600.750.00-83158.98%
ZI240524C000130002024-05-17 3:51PM EDT13.000.270.250.35-0.23-46.00%2015645.31%
ZI240524C000140002024-05-17 3:51PM EDT14.000.050.000.10-0.10-66.67%325157.81%
ZI240524C000160002024-05-07 3:59PM EDT16.001.320.000.500.00-1737158.59%
ZI240524C000165002024-05-07 3:32PM EDT16.501.190.000.050.00-154398.44%
ZI240524C000170002024-05-10 11:39AM EDT17.000.050.000.500.00-1163187.11%
ZI240524C000175002024-05-08 9:45AM EDT17.500.040.000.500.00-217200.39%
ZI240524C000180002024-05-07 3:52PM EDT18.000.650.000.500.00-325,111212.89%
ZI240524C000185002024-05-07 11:22AM EDT18.500.590.000.500.00-133225.00%
ZI240524C000190002024-05-02 3:54PM EDT19.000.400.000.950.00-618288.67%
ZI240524C000195002024-05-07 1:21PM EDT19.500.350.000.300.00-1444216.80%
ZI240524C000200002024-05-02 3:00PM EDT20.000.700.000.950.00--1312.11%
ZI240524C000210002024-04-24 9:37AM EDT21.000.100.000.950.00--1333.59%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ZI240524P000100002024-05-08 10:53AM EDT10.000.070.000.750.00--10241.80%
ZI240524P000110002024-05-10 9:38AM EDT11.000.050.000.150.00-4647105.47%
ZI240524P000115002024-05-09 3:31PM EDT11.500.090.001.100.00-11188.09%
ZI240524P000120002024-05-09 3:01PM EDT12.000.150.000.200.00-41341370.31%
ZI240524P000125002024-05-14 9:41AM EDT12.500.080.000.450.00-101770.51%
ZI240524P000130002024-05-17 3:08PM EDT13.000.150.150.20+0.06+66.67%414036.33%
ZI240524P000135002024-05-17 3:08PM EDT13.500.500.450.55+0.30+150.00%101644.53%
ZI240524P000140002024-05-16 2:40PM EDT14.000.520.851.000.00-11255.86%
ZI240524P000145002024-05-17 9:59AM EDT14.501.121.301.60+0.13+13.13%102,76757.81%
ZI240524P000150002024-05-17 3:08PM EDT15.001.881.803.70-1.27-40.32%59226.56%
ZI240524P000155002024-05-07 1:37PM EDT15.500.802.304.000.00-36230.66%
ZI240524P000160002024-05-15 3:02PM EDT16.002.802.804.500.00-9772249.22%
ZI240524P000165002024-05-15 3:02PM EDT16.504.103.305.200.00-14098283.40%
ZI240524P000170002024-05-15 3:19PM EDT17.004.003.804.000.00-283212141.41%
ZI240524P000175002024-05-15 3:02PM EDT17.504.484.304.500.00-270177152.34%
ZI240524P000180002024-05-06 11:46AM EDT18.002.204.806.700.00--0330.47%
ZI240524P000185002024-05-08 11:37AM EDT18.506.005.307.200.00--0344.53%