La bourse est fermée
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 720,47 -156,24 (-0,40 %) EUR/USD
1,0741 -0,0073 (-0,68 %) HANG SENG
18 112,63 +174,79 (+0,97 %) Bitcoin EUR
62 044,02 -1 385,68 (-2,18 %)
ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117C00005000 | 2024-04-18 3:30PM EDT | 5.00 | 11.10 | 7.90 | 9.60 | 0.00 | - | 2 | 3 | 186.23% |
| ZI250117C00007500 | 2024-05-10 1:40PM EDT | 7.50 | 5.50 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 79.49% |
| ZI250117C00009000 | 2024-06-05 9:30AM EDT | 9.00 | 3.90 | 3.40 | 5.20 | 0.00 | - | - | 1 | 75.44% |
| ZI250117C00010000 | 2024-06-12 12:17PM EDT | 10.00 | 3.89 | 3.00 | 3.30 | 0.00 | - | 5 | 471 | 55.86% |
| ZI250117C00011000 | 2024-06-13 3:39PM EDT | 11.00 | 2.65 | 2.60 | 2.70 | -0.40 | -13.11% | 86 | 801 | 57.28% |
| ZI250117C00012500 | 2024-06-13 10:19AM EDT | 12.50 | 2.11 | 1.80 | 1.95 | -0.18 | -7.86% | 3 | 409 | 54.25% |
| ZI250117C00014000 | 2024-06-13 9:36AM EDT | 14.00 | 1.69 | 1.30 | 1.40 | -0.01 | -0.59% | 30 | 120 | 53.81% |
| ZI250117C00015000 | 2024-06-13 11:47AM EDT | 15.00 | 1.15 | 1.00 | 1.10 | -0.15 | -11.54% | 2 | 858 | 52.73% |
| ZI250117C00016000 | 2024-06-12 12:45PM EDT | 16.00 | 1.08 | 0.75 | 0.90 | 0.00 | - | 8 | 53 | 52.34% |
| ZI250117C00017500 | 2024-06-13 3:47PM EDT | 17.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 10 | 1,888 | 52.88% |
| ZI250117C00019000 | 2024-06-11 1:28PM EDT | 19.00 | 0.49 | 0.35 | 0.45 | 0.00 | - | 10 | 11 | 51.86% |
| ZI250117C00020000 | 2024-06-12 3:47PM EDT | 20.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 3 | 2,536 | 52.25% |
| ZI250117C00022500 | 2024-06-13 3:52PM EDT | 22.50 | 0.20 | 0.15 | 0.25 | -0.09 | -31.03% | 10 | 718 | 53.32% |
| ZI250117C00025000 | 2024-06-05 1:27PM EDT | 25.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 3,800 | 54.20% |
| 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 | 1.10 | 0.00 | - | 2 | 2,117 | 88.57% |
| ZI250117C00032500 | 2024-05-14 11:55AM EDT | 32.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 89 | 906 | 77.93% |
| 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 | 77.93% |
| ZI250117C00040000 | 2024-02-16 3:19PM EDT | 40.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 8 | 30 | 89.26% |
| ZI250117C00042500 | 2024-02-13 12:17PM EDT | 42.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 200 | 263 | 84.38% |
| ZI250117C00045000 | 2023-06-28 12:06PM EDT | 45.00 | 2.15 | 1.95 | 2.15 | 0.00 | - | 17 | 34 | 164.01% |
| ZI250117C00050000 | 2023-08-23 1:32PM EDT | 50.00 | 0.56 | 0.30 | 0.50 | 0.00 | - | 1 | 345 | 110.35% |
| ZI250117C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 824 | 50.00% |
| ZI250117C00060000 | 2024-01-22 11:43AM EDT | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 153 | 107.81% |
| ZI250117C00065000 | 2024-03-19 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 901 | 90.23% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI250117P00006000 | 2024-05-21 10:50AM EDT | 6.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 10 | 85.35% |
| ZI250117P00007500 | 2024-06-05 3:57PM EDT | 7.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 82 | 54.49% |
| ZI250117P00009000 | 2024-06-05 10:01AM EDT | 9.00 | 0.43 | 0.45 | 0.55 | -0.07 | -14.00% | 1 | 33 | 51.90% |
| ZI250117P00010000 | 2024-06-12 3:44PM EDT | 10.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 2 | 1,140 | 50.49% |
| ZI250117P00011000 | 2024-06-12 3:17PM EDT | 11.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 14 | 621 | 48.15% |
| ZI250117P00012500 | 2024-06-12 3:24PM EDT | 12.50 | 1.60 | 1.85 | 1.95 | 0.00 | - | 2 | 456 | 46.58% |
| ZI250117P00014000 | 2024-06-07 12:20PM EDT | 14.00 | 2.68 | 2.70 | 2.85 | 0.00 | - | 14 | 110 | 44.04% |
| ZI250117P00015000 | 2024-06-10 2:01PM EDT | 15.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 2 | 1,732 | 43.90% |
| ZI250117P00017500 | 2024-06-13 12:58PM EDT | 17.50 | 5.60 | 5.40 | 5.70 | +0.90 | +19.15% | 3 | 1,682 | 43.36% |
| ZI250117P00019000 | 2024-05-23 11:17AM EDT | 19.00 | 6.10 | 6.80 | 8.00 | 0.00 | - | - | 2 | 57.23% |
| ZI250117P00020000 | 2024-05-20 3:25PM EDT | 20.00 | 6.85 | 6.40 | 8.00 | 0.00 | - | 1 | 73 | 42.38% |
| ZI250117P00022500 | 2024-05-17 1:35PM EDT | 22.50 | 9.35 | 10.20 | 12.20 | 0.00 | - | 2 | 75 | 80.22% |
| 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 | 15.00 | 15.60 | 0.00 | - | 83 | 45 | 67.87% |
| 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% |
