Deutsche Märkte schließen in 3 Stunden 26 Minuten
DAX
18.152,32 +84,41 (+0,47%) Euro Stoxx 50
4.921,89 +36,44 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,20 +6,30 (+0,27%) EUR/USD
1,0719 -0,0029 (-0,27%) Bitcoin EUR
61.646,83 +797,33 (+1,31%)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621C00009000 | 2024-06-14 12:28PM EDT | 9.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZI240621C00010000 | 2024-06-12 11:21AM EDT | 10.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 293 | 0.00% |
| ZI240621C00011000 | 2024-06-17 3:54PM EDT | 11.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| ZI240621C00012500 | 2024-06-18 10:19AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 4,124 | 25.00% |
| ZI240621C00014000 | 2024-06-14 3:04PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 192 | 15,362 | 50.00% |
| ZI240621C00015000 | 2024-06-18 12:33PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5,784 | 50.00% |
| ZI240621C00016000 | 2024-06-13 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 4,176 | 50.00% |
| ZI240621C00017500 | 2024-06-13 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,615 | 50.00% |
| ZI240621C00019000 | 2024-05-28 9:31AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 252 | 50.00% |
| ZI240621C00020000 | 2024-06-12 10:47AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,304 | 50.00% |
| ZI240621C00021000 | 2024-05-24 1:44PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 50.00% |
| ZI240621C00022500 | 2024-06-05 12:30PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 639 | 50.00% |
| ZI240621C00025000 | 2024-05-08 9:52AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 29 | 7,192 | 453.13% |
| ZI240621C00027500 | 2024-05-24 10:50AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 565 | 50.00% |
| ZI240621C00030000 | 2024-05-08 12:27PM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 789.84% |
| ZI240621C00032500 | 2023-12-29 2:27PM EDT | 32.50 | 0.23 | 0.00 | 0.80 | 0.00 | - | 2 | 10 | 928.13% |
| ZI240621C00035000 | 2023-12-29 12:52PM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 392 | 958.59% |
| ZI240621C00037500 | 2023-12-29 10:32AM EDT | 37.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 6 | 1,139.06% |
| ZI240621C00040000 | 2023-11-29 2:46PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 143 | 868.75% |
| ZI240621C00042500 | 2024-02-13 12:37PM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 66 | 987.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240621P00007500 | 2023-12-22 1:15PM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 133 | 19 | 628.13% |
| ZI240621P00009000 | 2024-05-09 9:59AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 101 | 262.50% |
| ZI240621P00010000 | 2024-06-11 1:03PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 2,780 | 50.00% |
| ZI240621P00011000 | 2024-06-17 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 6,452 | 25.00% |
| ZI240621P00012500 | 2024-06-18 3:57PM EDT | 12.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 3,768 | 0.00% |
| ZI240621P00014000 | 2024-06-17 3:44PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| ZI240621P00015000 | 2024-06-18 9:57AM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,391 | 0.00% |
| ZI240621P00016000 | 2024-05-15 9:50AM EDT | 16.00 | 3.12 | 3.50 | 4.30 | 0.00 | - | 2 | 57 | 287.50% |
| ZI240621P00017500 | 2024-05-24 2:59PM EDT | 17.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZI240621P00019000 | 2024-04-22 10:17AM EDT | 19.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZI240621P00020000 | 2024-05-22 2:58PM EDT | 20.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 420 | 212 | 0.00% |
| ZI240621P00022500 | 2024-05-08 3:07PM EDT | 22.50 | 10.30 | 8.30 | 11.80 | 0.00 | - | 270 | 0 | 959.38% |
| ZI240621P00025000 | 2024-05-08 2:55PM EDT | 25.00 | 12.80 | 11.00 | 14.40 | 0.00 | - | 520 | 1 | 1,073.05% |
| ZI240621P00027500 | 2023-06-27 10:26AM EDT | 27.50 | 6.20 | 5.10 | 5.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00030000 | 2023-09-01 3:05PM EDT | 30.00 | 11.70 | 13.50 | 13.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZI240621P00032500 | 2023-07-05 12:41PM EDT | 32.50 | 9.00 | 14.00 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| ZI240621P00035000 | 2023-07-19 1:13PM EDT | 35.00 | 8.10 | 17.40 | 17.70 | 0.00 | - | 67 | 0 | 0.00% |
| ZI240621P00042500 | 2024-05-14 12:30PM EDT | 42.50 | 30.16 | 30.20 | 30.50 | 0.00 | - | 1 | 0 | 0.00% |
