Mercados españoles abiertos en 4 hrs 5 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.329,39 +777,23 (+2,07%) Dólar/Euro
1,0711 +0,0007 (+0,06%) Petróleo Brent
88,29 -0,13 (-0,15%) Bitcoin EUR
62.179,36 -148,14 (-0,24%)
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:
Precio de ejercicio:17.50
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240426C00017500 | 2024-04-16 10:34AM EDT | 2024-04-26 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 242 | 199.80% |
| ZI240503C00017500 | 2024-04-23 10:26AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 2 | 54.30% |
| ZI240510C00017500 | 2024-04-22 1:18PM EDT | 2024-05-10 | 0.30 | 0.40 | 0.75 | 0.00 | - | 9 | 61 | 85.94% |
| ZI240517C00017500 | 2024-04-23 2:58PM EDT | 2024-05-17 | 0.52 | 0.45 | 0.50 | +0.07 | +15.56% | 24 | 9,929 | 65.43% |
| ZI240531C00017500 | 2024-04-15 11:33AM EDT | 2024-05-31 | 0.61 | 0.55 | 0.65 | 0.00 | - | - | 2 | 58.89% |
| ZI240621C00017500 | 2024-04-23 2:51PM EDT | 2024-06-21 | 0.82 | 0.70 | 0.80 | +0.12 | +17.14% | 1 | 2,656 | 53.61% |
| ZI240719C00017500 | 2024-04-18 9:59AM EDT | 2024-07-19 | 0.94 | 0.90 | 1.00 | 0.00 | - | 60 | 1,346 | 50.98% |
| ZI241018C00017500 | 2024-04-22 10:44AM EDT | 2024-10-18 | 1.65 | 1.65 | 1.75 | 0.00 | - | 14 | 306 | 52.88% |
| ZI250117C00017500 | 2024-04-22 1:24PM EDT | 2025-01-17 | 2.25 | 2.30 | 2.45 | 0.00 | - | 54 | 1,835 | 55.47% |
| ZI251219C00017500 | 2024-04-17 9:44AM EDT | 2025-12-19 | 3.90 | 2.40 | 4.20 | 0.00 | - | 1 | 40 | 59.72% |
| ZI260116C00017500 | 2024-04-19 10:46AM EDT | 2026-01-16 | 4.40 | 4.10 | 4.30 | 0.00 | - | 1 | 95 | 58.37% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240426P00017500 | 2024-04-04 12:29PM EDT | 2024-04-26 | 1.85 | 0.60 | 2.95 | 0.00 | - | 535 | 123 | 103.13% |
| ZI240503P00017500 | 2024-04-10 1:45PM EDT | 2024-05-03 | 2.00 | 0.80 | 2.50 | 0.00 | - | - | 2 | 139.26% |
| ZI240517P00017500 | 2024-04-19 11:13AM EDT | 2024-05-17 | 2.14 | 2.05 | 2.15 | 0.00 | - | 1 | 152 | 62.99% |
| ZI240621P00017500 | 2024-04-22 10:07AM EDT | 2024-06-21 | 2.50 | 2.20 | 2.30 | 0.00 | - | 1 | 1,307 | 48.93% |
| ZI240719P00017500 | 2024-04-22 9:47AM EDT | 2024-07-19 | 2.65 | 2.35 | 2.45 | 0.00 | - | 3 | 300 | 45.51% |
| ZI241018P00017500 | 2024-04-23 3:42PM EDT | 2024-10-18 | 2.90 | 2.85 | 3.00 | -0.20 | -6.45% | 124 | 35 | 44.68% |
| ZI250117P00017500 | 2024-04-08 3:42PM EDT | 2025-01-17 | 3.50 | 3.30 | 3.50 | 0.00 | - | 4 | 1,682 | 45.63% |
| ZI251219P00017500 | 2024-04-08 10:02AM EDT | 2025-12-19 | 4.70 | 2.65 | 4.50 | 0.00 | - | 1 | 52 | 42.75% |
| ZI260116P00017500 | 2024-04-19 10:49AM EDT | 2026-01-16 | 4.60 | 4.40 | 4.60 | 0.00 | - | 1 | 11 | 42.99% |
© 2024 Yahoo. Todos los derechos reservados.