Deutsche Märkte schließen in 3 Stunden 51 Minuten
DAX
18.150,73 +82,82 (+0,46%) Euro Stoxx 50
4.922,90 +37,45 (+0,77%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,40 +6,50 (+0,28%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.803,46 +1.051,60 (+1,73%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI260116C00002500 | 2024-06-13 9:30AM EDT | 2.50 | 10.74 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| ZI260116C00005000 | 2024-05-13 1:48PM EDT | 5.00 | 7.95 | 7.30 | 9.50 | 0.00 | - | 2 | 2 | 113.18% |
| ZI260116C00007500 | 2024-06-18 3:16PM EDT | 7.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| ZI260116C00010000 | 2024-06-18 3:56PM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| ZI260116C00012500 | 2024-06-18 3:57PM EDT | 12.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13 | 105 | 1.56% |
| ZI260116C00015000 | 2024-06-17 2:27PM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 6.25% |
| ZI260116C00017500 | 2024-06-03 2:45PM EDT | 17.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 6.25% |
| ZI260116C00020000 | 2024-06-12 12:23PM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 12.50% |
| ZI260116C00022500 | 2024-05-08 12:02PM EDT | 22.50 | 1.01 | 0.00 | 1.35 | 0.00 | - | 1 | 665 | 61.33% |
| ZI260116C00025000 | 2024-05-31 10:07AM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| ZI260116C00027500 | 2024-05-28 9:30AM EDT | 27.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 941 | 12.50% |
| ZI260116C00030000 | 2024-05-24 2:23PM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 453 | 12.50% |
| ZI260116C00032500 | 2024-05-07 10:08AM EDT | 32.50 | 1.25 | 0.00 | 2.50 | 0.00 | - | 1 | 118 | 75.24% |
| ZI260116C00035000 | 2024-06-13 1:25PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 25.00% |
| ZI260116C00037500 | 2024-06-18 3:31PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI260116P00002500 | 2024-02-07 10:30AM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ZI260116P00007500 | 2024-06-12 2:00PM EDT | 7.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ZI260116P00010000 | 2024-06-18 11:41AM EDT | 10.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 3.13% |
| ZI260116P00012500 | 2024-06-18 3:59PM EDT | 12.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 25 | 62 | 0.00% |
| ZI260116P00015000 | 2024-06-18 2:22PM EDT | 15.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| ZI260116P00017500 | 2024-05-07 12:37PM EDT | 17.50 | 4.40 | 4.90 | 6.40 | 0.00 | - | 3 | 38 | 36.52% |
| ZI260116P00020000 | 2024-06-07 12:21PM EDT | 20.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| ZI260116P00022500 | 2024-06-06 10:52AM EDT | 22.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| ZI260116P00025000 | 2024-05-06 11:21AM EDT | 25.00 | 9.30 | 11.80 | 13.50 | 0.00 | - | 10 | 0 | 41.85% |
| ZI260116P00027500 | 2024-03-14 2:57PM EDT | 27.50 | 11.90 | 11.60 | 13.30 | 0.00 | - | 3 | 3 | 0.00% |
| ZI260116P00030000 | 2023-09-27 1:21PM EDT | 30.00 | 14.34 | 14.10 | 15.00 | 0.00 | - | 3 | 3 | 0.00% |
