Deutsche Märkte öffnen in 3 Stunden 57 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.142,25 -520,41 (-0,80%) CMC Crypto 200
1.511,63 -14,79 (-0,97%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524C00010000 | 2024-05-09 9:35AM EDT | 10.00 | 2.50 | 3.10 | 4.80 | 0.00 | - | 5 | 4 | 575.78% |
| ZI240524C00010500 | 2024-05-08 10:55AM EDT | 10.50 | 1.40 | 2.65 | 4.00 | 0.00 | - | - | 17 | 470.70% |
| ZI240524C00011000 | 2024-05-15 10:14AM EDT | 11.00 | 1.90 | 1.80 | 3.80 | 0.00 | - | 6 | 88 | 405.47% |
| ZI240524C00011500 | 2024-05-14 10:00AM EDT | 11.50 | 1.70 | 1.35 | 2.30 | 0.00 | - | 1 | 8 | 178.91% |
| ZI240524C00012000 | 2024-05-16 3:17PM EDT | 12.00 | 1.59 | 1.15 | 2.30 | 0.00 | - | 1 | 32 | 273.44% |
| ZI240524C00012500 | 2024-05-22 1:14PM EDT | 12.50 | 0.80 | 0.65 | 0.80 | +0.05 | +6.67% | 1 | 32 | 57.03% |
| ZI240524C00013000 | 2024-05-22 11:42AM EDT | 13.00 | 0.30 | 0.25 | 0.35 | +0.03 | +11.11% | 2 | 151 | 60.94% |
| ZI240524C00013500 | 2024-05-22 1:22PM EDT | 13.50 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 12 | 273 | 55.47% |
| ZI240524C00014000 | 2024-05-22 11:51AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 33 | 59.38% |
| ZI240524C00014500 | 2024-05-17 3:11PM EDT | 14.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 123.44% |
| ZI240524C00016000 | 2024-05-07 3:59PM EDT | 16.00 | 1.32 | 0.00 | 0.15 | 0.00 | - | 17 | 37 | 186.72% |
| ZI240524C00016500 | 2024-05-07 3:32PM EDT | 16.50 | 1.19 | 0.00 | 0.05 | 0.00 | - | 15 | 43 | 165.63% |
| ZI240524C00017000 | 2024-05-10 11:39AM EDT | 17.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 163 | 422.66% |
| ZI240524C00017500 | 2024-05-08 9:45AM EDT | 17.50 | 0.04 | 0.00 | 1.10 | 0.00 | - | 2 | 17 | 448.44% |
| ZI240524C00018000 | 2024-05-07 3:52PM EDT | 18.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 32 | 5,111 | 455.86% |
| ZI240524C00018500 | 2024-05-07 11:22AM EDT | 18.50 | 0.59 | 0.00 | 1.10 | 0.00 | - | 1 | 33 | 496.09% |
| ZI240524C00019000 | 2024-05-02 3:54PM EDT | 19.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 6 | 18 | 517.97% |
| ZI240524C00019500 | 2024-05-07 1:21PM EDT | 19.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 14 | 44 | 421.09% |
| ZI240524C00020000 | 2024-05-02 3:00PM EDT | 20.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | - | 1 | 559.38% |
| ZI240524C00021000 | 2024-04-24 9:37AM EDT | 21.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 1 | 597.66% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524P00010000 | 2024-05-08 10:53AM EDT | 10.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 10 | 209.38% |
| ZI240524P00011000 | 2024-05-10 9:38AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 46 | 47 | 188.28% |
| ZI240524P00011500 | 2024-05-09 3:31PM EDT | 11.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 318.36% |
| ZI240524P00012000 | 2024-05-09 3:01PM EDT | 12.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 413 | 413 | 226.56% |
| ZI240524P00012500 | 2024-05-14 9:41AM EDT | 12.50 | 0.08 | 0.00 | 0.40 | 0.00 | - | 10 | 17 | 123.44% |
| ZI240524P00013000 | 2024-05-22 12:07PM EDT | 13.00 | 0.09 | 0.00 | 0.55 | -0.06 | -40.00% | 3 | 146 | 94.53% |
| ZI240524P00013500 | 2024-05-21 3:09PM EDT | 13.50 | 0.53 | 0.30 | 0.40 | 0.00 | - | 1 | 12 | 55.47% |
| ZI240524P00014000 | 2024-05-21 3:09PM EDT | 14.00 | 1.02 | 0.05 | 2.65 | 0.00 | - | 1 | 11 | 222.66% |
| ZI240524P00014500 | 2024-05-22 2:58PM EDT | 14.50 | 1.26 | 0.70 | 3.20 | -0.09 | -6.67% | 1,518 | 2,657 | 291.41% |
| ZI240524P00015000 | 2024-05-20 1:22PM EDT | 15.00 | 1.85 | 0.45 | 3.60 | 0.00 | - | 4 | 9 | 200.78% |
| ZI240524P00015500 | 2024-05-22 2:39PM EDT | 15.50 | 2.15 | 1.25 | 2.90 | +1.35 | +168.75% | 10 | 6 | 349.22% |
| ZI240524P00016000 | 2024-05-15 3:02PM EDT | 16.00 | 2.60 | 2.70 | 3.50 | -0.20 | -7.14% | 130 | 72 | 285.16% |
| ZI240524P00016500 | 2024-05-22 2:52PM EDT | 16.50 | 3.20 | 2.90 | 5.20 | -0.90 | -21.95% | 180 | 98 | 454.69% |
| ZI240524P00017000 | 2024-05-22 2:58PM EDT | 17.00 | 3.60 | 2.40 | 5.00 | -0.40 | -10.00% | 390 | 212 | 610.16% |
| ZI240524P00017500 | 2024-05-15 3:02PM EDT | 17.50 | 4.48 | 4.20 | 4.40 | 0.00 | - | 270 | 177 | 50.00% |
| ZI240524P00018000 | 2024-05-06 11:46AM EDT | 18.00 | 2.20 | 4.50 | 6.70 | 0.00 | - | - | 0 | 550.78% |
| ZI240524P00018500 | 2024-05-08 11:37AM EDT | 18.50 | 6.00 | 4.30 | 7.20 | 0.00 | - | - | 0 | 460.94% |
