Deutsche Märkte schließen in 4 Stunden 2 Minuten
DAX
18.164,25 +96,34 (+0,53%) Euro Stoxx 50
4.925,49 +40,04 (+0,82%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,00 +6,10 (+0,26%) EUR/USD
1,0732 -0,0016 (-0,15%) Bitcoin EUR
61.820,22 +885,95 (+1,45%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117C00005000 | 2024-06-18 9:58AM EDT | 5.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ZI250117C00007500 | 2024-05-10 1:40PM EDT | 7.50 | 5.50 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 94.43% |
| ZI250117C00009000 | 2024-06-05 9:30AM EDT | 9.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZI250117C00010000 | 2024-06-18 12:59PM EDT | 10.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12 | 476 | 0.00% |
| ZI250117C00011000 | 2024-06-18 3:43PM EDT | 11.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 272 | 711 | 0.00% |
| ZI250117C00012500 | 2024-06-18 2:11PM EDT | 12.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 32 | 426 | 3.13% |
| ZI250117C00014000 | 2024-06-18 1:44PM EDT | 14.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 142 | 6.25% |
| ZI250117C00015000 | 2024-06-18 2:11PM EDT | 15.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 11 | 849 | 6.25% |
| ZI250117C00016000 | 2024-06-17 10:32AM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| ZI250117C00017500 | 2024-06-14 9:51AM EDT | 17.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 1,893 | 12.50% |
| ZI250117C00019000 | 2024-06-11 1:28PM EDT | 19.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| ZI250117C00020000 | 2024-06-18 12:37PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 2,550 | 12.50% |
| ZI250117C00022500 | 2024-06-14 10:10AM EDT | 22.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 718 | 25.00% |
| ZI250117C00025000 | 2024-06-17 11:14AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,800 | 25.00% |
| ZI250117C00027500 | 2024-05-08 9:31AM EDT | 27.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 25.00% |
| ZI250117C00030000 | 2024-05-24 9:41AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,117 | 25.00% |
| ZI250117C00032500 | 2024-05-14 11:55AM EDT | 32.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 89 | 906 | 81.25% |
| ZI250117C00035000 | 2024-04-23 10:44AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 400 | 833 | 25.00% |
| ZI250117C00037500 | 2024-01-03 10:35AM EDT | 37.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 132 | 81.15% |
| ZI250117C00040000 | 2024-02-16 3:19PM EDT | 40.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 8 | 30 | 92.68% |
| ZI250117C00042500 | 2024-02-13 12:17PM EDT | 42.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 200 | 263 | 87.50% |
| ZI250117C00045000 | 2023-06-28 12:06PM EDT | 45.00 | 2.15 | 1.95 | 2.15 | 0.00 | - | 17 | 34 | 170.21% |
| ZI250117C00050000 | 2023-08-23 1:32PM EDT | 50.00 | 0.56 | 0.30 | 0.50 | 0.00 | - | 1 | 345 | 114.36% |
| ZI250117C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 824 | 109.18% |
| ZI250117C00060000 | 2024-01-22 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 153 | 111.52% |
| ZI250117C00065000 | 2024-03-19 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 901 | 92.97% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117P00006000 | 2024-05-21 10:50AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ZI250117P00007500 | 2024-06-05 3:57PM EDT | 7.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| ZI250117P00009000 | 2024-06-17 2:25PM EDT | 9.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| ZI250117P00010000 | 2024-06-17 3:45PM EDT | 10.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,140 | 6.25% |
| ZI250117P00011000 | 2024-06-17 12:04PM EDT | 11.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 625 | 3.13% |
| ZI250117P00012500 | 2024-06-18 1:57PM EDT | 12.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 445 | 0.00% |
| ZI250117P00014000 | 2024-06-07 12:20PM EDT | 14.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 0.00% |
| ZI250117P00015000 | 2024-06-10 2:01PM EDT | 15.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,732 | 0.00% |
| ZI250117P00016000 | 2024-06-17 9:44AM EDT | 16.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 39 | 42 | 0.00% |
| ZI250117P00017500 | 2024-06-13 12:58PM EDT | 17.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,682 | 0.00% |
| ZI250117P00019000 | 2024-05-23 11:17AM EDT | 19.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ZI250117P00020000 | 2024-05-20 3:25PM EDT | 20.00 | 6.85 | 8.10 | 8.50 | 0.00 | - | 1 | 73 | 54.30% |
| ZI250117P00022500 | 2024-05-17 1:35PM EDT | 22.50 | 9.35 | 9.50 | 10.30 | 0.00 | - | 2 | 75 | 0.00% |
| ZI250117P00025000 | 2024-02-28 11:00AM EDT | 25.00 | 8.20 | 9.00 | 9.30 | 0.00 | - | 1 | 18 | 0.00% |
| ZI250117P00027500 | 2024-05-22 2:46PM EDT | 27.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 83 | 45 | 0.00% |
| ZI250117P00030000 | 2024-02-29 4:59PM EDT | 30.00 | 13.15 | 12.60 | 15.50 | 0.00 | - | 1 | 8 | 0.00% |
| ZI250117P00032500 | 2023-12-13 3:41PM EDT | 32.50 | 15.82 | 16.60 | 17.30 | 0.00 | - | 40 | 91 | 0.00% |
| ZI250117P00035000 | 2023-09-27 10:11AM EDT | 35.00 | 19.14 | 19.50 | 19.80 | 0.00 | - | 25 | 0 | 0.00% |
| ZI250117P00037500 | 2023-08-28 10:08AM EDT | 37.50 | 19.31 | 20.10 | 20.70 | 0.00 | - | 46 | 0 | 0.00% |
| ZI250117P00040000 | 2023-09-13 2:04PM EDT | 40.00 | 22.90 | 23.00 | 23.30 | 0.00 | - | 209 | 0 | 0.00% |
| ZI250117P00045000 | 2023-05-04 10:20AM EDT | 45.00 | 23.40 | 18.80 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| ZI250117P00050000 | 2023-02-28 11:37AM EDT | 50.00 | 25.70 | 23.90 | 27.20 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00055000 | 2022-11-03 11:27AM EDT | 55.00 | 25.40 | 25.50 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| ZI250117P00060000 | 2022-11-11 12:14PM EDT | 60.00 | 28.81 | 29.00 | 33.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZI250117P00065000 | 2023-08-10 10:38AM EDT | 65.00 | 46.60 | 46.70 | 48.20 | 0.00 | - | 101 | 0 | 0.00% |
