Deutsche Märkte schließen in 4 Stunden
DAX
18.165,93 +98,02 (+0,54%) Euro Stoxx 50
4.926,45 +41,00 (+0,84%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,90 +6,00 (+0,26%) EUR/USD
1,0732 -0,0016 (-0,15%) Bitcoin EUR
61.861,30 +932,73 (+1,53%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI251219C00002500 | 2023-11-03 1:43PM EDT | 2.50 | 11.36 | 10.50 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| ZI251219C00005000 | 2024-05-09 10:29AM EDT | 5.00 | 8.36 | 6.90 | 8.60 | 0.00 | - | 1 | 2 | 89.26% |
| ZI251219C00010000 | 2024-06-14 11:14AM EDT | 10.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| ZI251219C00012500 | 2024-06-18 10:53AM EDT | 12.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| ZI251219C00015000 | 2024-05-08 12:15PM EDT | 15.00 | 2.39 | 2.10 | 3.40 | 0.00 | - | 5 | 135 | 65.43% |
| ZI251219C00017500 | 2024-05-30 10:46AM EDT | 17.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| ZI251219C00020000 | 2024-06-14 3:04PM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| ZI251219C00022500 | 2024-06-10 1:11PM EDT | 22.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ZI251219C00025000 | 2024-04-29 10:44AM EDT | 25.00 | 2.30 | 0.00 | 1.65 | 0.00 | - | 1 | 61 | 56.84% |
| ZI251219C00027500 | 2024-02-07 10:30AM EDT | 27.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| ZI251219C00030000 | 2024-04-23 9:49AM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 576 | 12.50% |
| ZI251219C00032500 | 2024-05-01 9:49AM EDT | 32.50 | 1.10 | 0.00 | 1.40 | 0.00 | - | 1 | 77 | 64.65% |
| ZI251219C00035000 | 2024-05-20 3:08PM EDT | 35.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 2 | 423 | 100.27% |
| ZI251219C00037500 | 2024-06-12 2:09PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 25.00% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI251219P00005000 | 2024-05-08 11:57AM EDT | 5.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 10 | 143.55% |
| ZI251219P00007500 | 2024-06-14 1:55PM EDT | 7.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
| ZI251219P00010000 | 2024-06-18 1:20PM EDT | 10.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 3.13% |
| ZI251219P00012500 | 2024-06-13 2:50PM EDT | 12.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| ZI251219P00015000 | 2024-06-07 12:17PM EDT | 15.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ZI251219P00017500 | 2024-06-14 3:03PM EDT | 17.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| ZI251219P00020000 | 2024-05-17 11:08AM EDT | 20.00 | 7.18 | 7.10 | 9.70 | 0.00 | - | 100 | 89 | 59.91% |
| ZI251219P00022500 | 2024-03-04 11:49AM EDT | 22.50 | 7.30 | 5.30 | 9.50 | 0.00 | - | 1 | 21 | 0.00% |
| ZI251219P00025000 | 2023-12-29 3:22PM EDT | 25.00 | 8.40 | 9.10 | 9.70 | 0.00 | - | 11 | 29 | 0.00% |
| ZI251219P00027500 | 2023-11-03 2:33PM EDT | 27.50 | 13.85 | 11.70 | 13.80 | 0.00 | - | 15 | 0 | 0.00% |
| ZI251219P00030000 | 2023-11-02 11:46AM EDT | 30.00 | 17.30 | 14.00 | 16.10 | 0.00 | - | 6 | 0 | 0.00% |
| ZI251219P00032500 | 2023-09-18 3:49PM EDT | 32.50 | 15.70 | 15.10 | 15.70 | 0.00 | - | 5 | 3 | 0.00% |
| ZI251219P00035000 | 2023-08-17 9:45AM EDT | 35.00 | 17.31 | 15.70 | 18.00 | 0.00 | - | - | 3 | 0.00% |
