La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 501,38 +1 286,42 (+2,14 %)
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 :
Prix d’exercice:17.50
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524C00017500 | 2024-05-08 9:45AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 185.55% |
| ZI240531C00017500 | 2024-05-07 1:20PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 131.25% |
| ZI240621C00017500 | 2024-05-16 12:38PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,642 | 55.86% |
| ZI240719C00017500 | 2024-05-17 3:11PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.40 | -0.04 | -44.44% | 170 | 1,336 | 57.81% |
| ZI241018C00017500 | 2024-05-15 1:46PM EDT | 2024-10-18 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 405 | 48.24% |
| ZI250117C00017500 | 2024-05-17 3:17PM EDT | 2025-01-17 | 0.80 | 0.70 | 0.90 | -0.06 | -6.98% | 21 | 1,880 | 50.98% |
| ZI251219C00017500 | 2024-05-16 12:56PM EDT | 2025-12-19 | 2.45 | 1.05 | 3.40 | 0.00 | - | 1 | 42 | 54.05% |
| ZI260116C00017500 | 2024-05-16 3:18PM EDT | 2026-01-16 | 2.50 | 2.00 | 4.50 | 0.00 | - | 1 | 96 | 68.02% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240524P00017500 | 2024-05-15 3:02PM EDT | 2024-05-24 | 4.48 | 4.30 | 4.50 | 0.00 | - | 270 | 177 | 141.41% |
| ZI240531P00017500 | 2024-05-15 3:02PM EDT | 2024-05-31 | 4.30 | 4.20 | 6.10 | 0.00 | - | 240 | 157 | 195.31% |
| ZI240621P00017500 | 2024-05-13 9:30AM EDT | 2024-06-21 | 4.56 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 63.28% |
| ZI240719P00017500 | 2024-05-07 3:38PM EDT | 2024-07-19 | 2.15 | 4.30 | 4.50 | 0.00 | - | 18 | 56 | 47.27% |
| ZI241018P00017500 | 2024-05-13 3:33PM EDT | 2024-10-18 | 4.70 | 4.40 | 5.00 | 0.00 | - | 1 | 172 | 53.61% |
| ZI250117P00017500 | 2024-05-14 10:16AM EDT | 2025-01-17 | 4.70 | 4.60 | 5.00 | 0.00 | - | 1 | 1,682 | 42.48% |
| ZI251219P00017500 | 2024-05-14 9:53AM EDT | 2025-12-19 | 5.40 | 3.80 | 6.70 | 0.00 | - | 4 | 52 | 55.08% |
| ZI260116P00017500 | 2024-05-07 12:37PM EDT | 2026-01-16 | 4.40 | 3.10 | 6.50 | 0.00 | - | 3 | 38 | 50.83% |
