Deutsche Märkte schließen in 4 Stunden 8 Minuten
DAX
18.169,70 +101,79 (+0,56%) Euro Stoxx 50
4.926,98 +41,53 (+0,85%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,20 +6,30 (+0,27%) EUR/USD
1,0733 -0,0015 (-0,14%) Bitcoin EUR
61.828,66 +878,59 (+1,44%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240719C00010000 | 2024-06-14 12:08PM EDT | 10.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 232 | 0.00% |
| ZI240719C00011000 | 2024-06-18 2:06PM EDT | 11.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 35 | 194 | 0.00% |
| ZI240719C00012500 | 2024-06-18 2:39PM EDT | 12.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 52 | 1,263 | 6.25% |
| ZI240719C00014000 | 2024-06-17 3:33PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 4,437 | 12.50% |
| ZI240719C00015000 | 2024-06-14 9:58AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 914 | 25.00% |
| ZI240719C00016000 | 2024-06-11 12:31PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
| ZI240719C00017500 | 2024-05-20 3:22PM EDT | 17.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,471 | 98.63% |
| ZI240719C00019000 | 2024-06-04 10:36AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 50.00% |
| ZI240719C00020000 | 2024-05-09 3:41PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 39 | 497 | 137.50% |
| ZI240719C00022500 | 2024-06-17 11:41AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 281 | 50.00% |
| ZI240719C00025000 | 2024-05-02 9:48AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 70 | 186 | 175.20% |
| ZI240719C00027500 | 2024-02-14 11:08AM EDT | 27.50 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 159.38% |
| ZI240719C00030000 | 2024-01-04 1:28PM EDT | 30.00 | 0.24 | 0.00 | 1.10 | 0.00 | - | - | 1 | 245.90% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240719P00007500 | 2024-05-08 9:47AM EDT | 7.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 141.41% |
| ZI240719P00010000 | 2024-06-18 2:43PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,732 | 12.50% |
| ZI240719P00011000 | 2024-06-18 3:31PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,533 | 27,427 | 6.25% |
| ZI240719P00012500 | 2024-06-18 9:47AM EDT | 12.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 5,035 | 0.00% |
| ZI240719P00014000 | 2024-06-17 1:44PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ZI240719P00015000 | 2024-06-03 9:57AM EDT | 15.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 0.00% |
| ZI240719P00016000 | 2024-05-08 2:27PM EDT | 16.00 | 3.90 | 3.20 | 4.20 | 0.00 | - | 8 | 416 | 25.00% |
| ZI240719P00017500 | 2024-06-12 10:42AM EDT | 17.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZI240719P00019000 | 2024-04-08 2:10PM EDT | 19.00 | 3.60 | 5.20 | 8.70 | 0.00 | - | 1 | 2 | 244.53% |
| ZI240719P00020000 | 2024-05-08 3:07PM EDT | 20.00 | 7.80 | 7.30 | 7.80 | 0.00 | - | 160 | 0 | 0.00% |
| ZI240719P00022500 | 2024-05-08 2:55PM EDT | 22.50 | 10.50 | 8.60 | 10.30 | 0.00 | - | 380 | 0 | 0.00% |
| ZI240719P00025000 | 2023-12-20 3:15PM EDT | 25.00 | 6.60 | 7.70 | 10.80 | 0.00 | - | - | 3 | 0.00% |
