Deutsche Märkte schließen in 3 Stunden 33 Minuten
DAX
18.156,50 +88,59 (+0,49%) Euro Stoxx 50
4.924,43 +38,98 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,20 +7,30 (+0,31%) EUR/USD
1,0723 -0,0025 (-0,24%) Bitcoin EUR
61.681,56 +957,71 (+1,58%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816C00009000 | 2024-06-12 1:18PM EDT | 9.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZI240816C00010000 | 2024-06-17 2:06PM EDT | 10.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 0.00% |
| ZI240816C00011000 | 2024-06-18 3:49PM EDT | 11.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| ZI240816C00012000 | 2024-06-18 3:52PM EDT | 12.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 117 | 643 | 1.56% |
| ZI240816C00013000 | 2024-06-18 3:34PM EDT | 13.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,771 | 9,680 | 6.25% |
| ZI240816C00014000 | 2024-06-18 3:46PM EDT | 14.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 28 | 7,360 | 12.50% |
| ZI240816C00015000 | 2024-06-18 3:43PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 41,264 | 12.50% |
| ZI240816C00016000 | 2024-06-18 12:59PM EDT | 16.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 480 | 20,768 | 25.00% |
| ZI240816C00017000 | 2024-06-18 3:43PM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 5,900 | 25.00% |
| ZI240816C00018000 | 2024-06-14 12:17PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| ZI240816C00019000 | 2024-06-17 2:30PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 37,143 | 25.00% |
| ZI240816C00020000 | 2024-06-18 12:59PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 196 | 19,761 | 25.00% |
| ZI240816C00022000 | 2024-05-20 12:22PM EDT | 22.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | - | 4 | 98.44% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240816P00008000 | 2024-05-24 1:01PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ZI240816P00009000 | 2024-06-18 12:52PM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 476 | 12.50% |
| ZI240816P00010000 | 2024-06-18 3:40PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,492 | 12.50% |
| ZI240816P00011000 | 2024-06-18 3:13PM EDT | 11.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 34,112 | 6.25% |
| ZI240816P00012000 | 2024-06-18 3:05PM EDT | 12.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2,501 | 3,010 | 0.00% |
| ZI240816P00013000 | 2024-06-18 1:53PM EDT | 13.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 118 | 0.00% |
| ZI240816P00014000 | 2024-06-13 9:42AM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 513 | 0.00% |
| ZI240816P00015000 | 2024-05-30 1:49PM EDT | 15.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZI240816P00016000 | 2024-05-30 1:38PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZI240816P00017000 | 2024-05-13 1:38PM EDT | 17.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
