ZI - ZoomInfo Technologies Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI230616C00012500 | 2023-05-19 12:19PM EDT | 12.50 | 11.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ZI230616C00017500 | 2023-05-11 11:30AM EDT | 17.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZI230616C00020000 | 2023-06-01 3:59PM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| ZI230616C00022500 | 2023-06-05 2:34PM EDT | 22.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,685 | 0.00% |
| ZI230616C00025000 | 2023-06-05 1:51PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,386 | 0.00% |
| ZI230616C00027500 | 2023-06-05 3:45PM EDT | 27.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 77 | 363 | 6.25% |
| ZI230616C00030000 | 2023-06-01 3:44PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 88 | 331 | 25.00% |
| ZI230616C00032500 | 2023-05-25 9:43AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| ZI230616C00035000 | 2023-06-05 2:42PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 536 | 50.00% |
| ZI230616C00037500 | 2023-05-15 2:54PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZI230616C00040000 | 2023-05-18 2:50PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 146 | 50.00% |
| ZI230616C00042500 | 2023-03-23 3:56PM EDT | 42.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 38 | 144.92% |
| ZI230616C00045000 | 2023-05-16 10:01AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZI230616C00050000 | 2023-04-18 11:22AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 982 | 151.56% |
| ZI230616C00055000 | 2022-11-16 1:18PM EDT | 55.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 223 | 259.18% |
| ZI230616C00060000 | 2022-11-10 2:19PM EDT | 60.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 3 | 221 | 260.16% |
| ZI230616C00065000 | 2022-11-18 12:38PM EDT | 65.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 8 | 479 | 256.64% |
| ZI230616C00070000 | 2023-05-26 3:31PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
Ventaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI230616P00015000 | 2023-06-02 9:30AM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZI230616P00017500 | 2023-05-22 3:07PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 50.00% |
| ZI230616P00020000 | 2023-06-05 11:58AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 1,999 | 50.00% |
| ZI230616P00022500 | 2023-06-05 3:18PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,398 | 25.00% |
| ZI230616P00025000 | 2023-06-05 3:53PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 130 | 383 | 12.50% |
| ZI230616P00027500 | 2023-06-05 9:37AM EDT | 27.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| ZI230616P00030000 | 2023-05-12 3:18PM EDT | 30.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZI230616P00032500 | 2023-02-13 4:18PM EDT | 32.50 | 6.90 | 10.10 | 10.80 | 0.00 | - | - | 1 | 352.93% |
| ZI230616P00035000 | 2023-04-12 2:46PM EDT | 35.00 | 12.50 | 14.00 | 14.80 | 0.00 | - | 280 | 1 | 465.04% |
| ZI230616P00037500 | 2023-02-07 1:56PM EDT | 37.50 | 8.60 | 13.10 | 13.40 | 0.00 | - | - | 1 | 291.02% |
| ZI230616P00040000 | 2023-04-17 10:13AM EDT | 40.00 | 17.44 | 17.30 | 17.60 | 0.00 | - | 1 | 0 | 413.67% |
| ZI230616P00045000 | 2023-04-21 3:22PM EDT | 45.00 | 22.90 | 20.70 | 21.20 | 0.00 | - | 6 | 275 | 370.51% |
| ZI230616P00050000 | 2023-05-24 2:57PM EDT | 50.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| ZI230616P00055000 | 2023-04-19 3:06PM EDT | 55.00 | 32.85 | 30.60 | 31.40 | 0.00 | - | 120 | 270 | 440.82% |
© 2023 Yahoo. Todos los derechos reservados.