Deutsche Märkte schließen in 3 Stunden 45 Minuten
DAX
18.161,70 +93,79 (+0,52%) Euro Stoxx 50
4.925,89 +40,44 (+0,83%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,90 +7,00 (+0,30%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.757,87 +1.064,86 (+1,75%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241018C00010000 | 2024-06-18 12:46PM EDT | 10.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 0.00% |
| ZI241018C00011000 | 2024-06-18 1:57PM EDT | 11.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| ZI241018C00012500 | 2024-06-18 3:17PM EDT | 12.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 93 | 856 | 3.13% |
| ZI241018C00014000 | 2024-06-17 12:36PM EDT | 14.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 29 | 216 | 6.25% |
| ZI241018C00015000 | 2024-06-18 1:01PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 74 | 380 | 12.50% |
| ZI241018C00016000 | 2024-06-17 3:20PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 12.50% |
| ZI241018C00017500 | 2024-06-11 1:28PM EDT | 17.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 12.50% |
| ZI241018C00019000 | 2024-06-03 1:01PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 25.00% |
| ZI241018C00020000 | 2024-06-06 3:12PM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 250 | 4,395 | 25.00% |
| ZI241018C00022500 | 2024-06-17 11:49AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| ZI241018C00025000 | 2024-04-15 10:49AM EDT | 25.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 7,600 | 7,634 | 87.21% |
| ZI241018C00030000 | 2024-03-04 11:14AM EDT | 30.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 91.80% |
| ZI241018C00032500 | 2024-03-14 9:51AM EDT | 32.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 31 | 90.82% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI241018P00007500 | 2024-05-23 9:41AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| ZI241018P00010000 | 2024-06-18 2:17PM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 2,365 | 6.25% |
| ZI241018P00011000 | 2024-06-17 11:39AM EDT | 11.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 5,996 | 3.13% |
| ZI241018P00012500 | 2024-06-17 11:56AM EDT | 12.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 24 | 1,110 | 0.00% |
| ZI241018P00014000 | 2024-06-18 9:38AM EDT | 14.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 130 | 0.00% |
| ZI241018P00015000 | 2024-06-18 1:55PM EDT | 15.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 0.00% |
| ZI241018P00016000 | 2024-06-18 1:35PM EDT | 16.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| ZI241018P00017500 | 2024-06-14 3:03PM EDT | 17.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 0.00% |
| ZI241018P00019000 | 2024-05-03 12:16PM EDT | 19.00 | 3.70 | 6.60 | 7.10 | 0.00 | - | 9 | 24 | 0.00% |
| ZI241018P00020000 | 2024-04-30 9:34AM EDT | 20.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| ZI241018P00022500 | 2024-05-02 9:45AM EDT | 22.50 | 6.60 | 9.90 | 12.20 | 0.00 | - | 13 | 56 | 85.55% |
| ZI241018P00025000 | 2024-02-26 2:36PM EDT | 25.00 | 8.10 | 9.10 | 9.40 | 0.00 | - | 1 | 2 | 0.00% |
