Deutsche Märkte geschlossen

ZoomInfo Technologies Inc. (ZI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,38+0,24 (+1,98%)
Börsenschluss: 04:00PM EDT
12,16 -0,22 (-1,78%)
Nachbörse: 05:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZI240621C000090002024-06-14 12:28PM EDT9.003.292.704.70+0.09+2.81%23242.19%
ZI240621C000100002024-06-12 11:21AM EDT10.002.852.104.100.00-7293268.36%
ZI240621C000110002024-06-14 2:36PM EDT11.001.451.352.45-0.55-27.50%322166.41%
ZI240621C000125002024-06-14 3:44PM EDT12.500.190.150.25-0.01-5.00%453,41544.53%
ZI240621C000140002024-06-14 3:04PM EDT14.000.050.000.05+0.02+66.67%19215,17256.25%
ZI240621C000150002024-06-12 10:57AM EDT15.000.030.000.050.00-125,78479.69%
ZI240621C000160002024-06-13 9:30AM EDT16.000.050.000.050.00-104,176100.00%
ZI240621C000175002024-06-13 9:30AM EDT17.500.050.000.050.00-102,615128.13%
ZI240621C000190002024-05-28 9:31AM EDT19.000.050.000.100.00-5252170.31%
ZI240621C000200002024-06-12 10:47AM EDT20.000.030.000.050.00-12,304167.19%
ZI240621C000210002024-05-24 1:44PM EDT21.000.130.000.100.00-3033201.56%
ZI240621C000225002024-06-05 12:30PM EDT22.500.010.000.050.00-20639199.22%
ZI240621C000250002024-05-08 9:52AM EDT25.000.020.000.050.00-297,192228.13%
ZI240621C000275002024-05-24 10:50AM EDT27.500.040.000.500.00-4565374.22%
ZI240621C000300002024-05-08 12:27PM EDT30.000.020.000.500.00-268402.34%
ZI240621C000325002023-12-29 2:27PM EDT32.500.230.000.800.00-210475.00%
ZI240621C000350002023-12-29 12:52PM EDT35.000.130.000.750.00-1392491.41%
ZI240621C000375002023-12-29 10:32AM EDT37.500.050.001.300.00-106585.55%
ZI240621C000400002023-11-29 2:46PM EDT40.000.050.000.300.00-4143447.66%
ZI240621C000425002024-02-13 12:37PM EDT42.500.050.000.500.00-266509.38%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ZI240621P000075002023-12-22 1:15PM EDT7.500.100.000.750.00-13319355.47%
ZI240621P000090002024-05-09 9:59AM EDT9.000.050.000.150.00-50101158.59%
ZI240621P000100002024-06-11 1:03PM EDT10.000.050.000.150.00-72,780115.63%
ZI240621P000110002024-06-13 2:50PM EDT11.000.070.000.100.00-3006,43766.41%
ZI240621P000125002024-06-14 11:53AM EDT12.500.400.250.35-0.02-4.76%33,77341.60%
ZI240621P000140002024-06-11 3:08PM EDT14.001.341.552.700.00-190156.25%
ZI240621P000150002024-06-05 12:00PM EDT15.003.102.552.700.00-11,39362.50%
ZI240621P000160002024-05-15 9:50AM EDT16.003.123.504.300.00-257181.25%
ZI240621P000175002024-05-24 2:59PM EDT17.504.565.005.400.00-11159.38%
ZI240621P000190002024-04-22 10:17AM EDT19.003.700.000.000.00-300.00%
ZI240621P000200002024-05-22 2:58PM EDT20.006.907.507.700.00-420212203.13%
ZI240621P000225002024-05-08 3:07PM EDT22.5010.308.3011.800.00-2700577.34%
ZI240621P000250002024-05-08 2:55PM EDT25.0012.8011.0014.400.00-5201272.66%
ZI240621P000275002023-06-27 10:26AM EDT27.506.205.105.300.00--10.00%
ZI240621P000300002023-09-01 3:05PM EDT30.0011.7013.5013.700.00-100.00%
ZI240621P000325002023-07-05 12:41PM EDT32.509.0014.0014.300.00--10.00%
ZI240621P000350002023-07-19 1:13PM EDT35.008.1017.4017.700.00-6700.00%
ZI240621P000425002024-05-14 12:30PM EDT42.5030.1630.2030.500.00-10501.56%