Ziff Davis ZD - オプションチェーン | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Ziff Davis Inc (ZD)
Ziff Davis Inc (ZD) オプション

Ziff Davis Inc (ZD)

39.98

0.28

(0.71%)

終値： 3月12日 5:00AM

39.98

0.00

( 0.00% )

取引時間後: 5:16AM

ZD ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
20.00	18.00	22.20	0.00	20.10	0.00	0.00 %	0	0	-
22.50	16.10	19.70	20.80	17.90	0.00	0.00 %	0	1	-
25.00	13.40	17.10	0.00	15.25	0.00	0.00 %	0	0	-
30.00	8.10	12.00	16.61	10.05	0.00	0.00 %	0	1	-
35.00	3.20	7.20	16.30	5.20	0.00	0.00 %	0	1	-
40.00	1.10	2.70	1.68	1.90	0.00	0.00 %	0	22	-
45.00	0.05	1.10	0.27	0.575	0.00	0.00 %	0	46	-
50.00	0.05	2.15	0.05	1.10	0.00	0.00 %	0	62	-
55.00	0.10	0.60	0.10	0.35	0.00	0.00 %	0	28	-
60.00	0.18	2.15	0.18	1.165	0.00	0.00 %	0	23	-
65.00	1.05	2.15	1.05	1.60	0.00	0.00 %	0	15	-
70.00	0.10	2.15	0.10	1.125	0.00	0.00 %	0	8	-
75.00	0.00	2.15	0.00	0.00	0.00	0.00 %	0	0	-
80.00	0.90	0.90	0.90	0.90	0.00	0.00 %	0	1	-

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
20.00	0.00	2.15	0.00	0.00	0.00	0.00 %	0	0	-
22.50	0.00	2.15	0.00	0.00	0.00	0.00 %	0	0	-
25.00	0.25	2.15	0.25	1.20	0.00	0.00 %	0	4	-
30.00	0.83	2.15	0.83	1.49	0.00	0.00 %	0	43	-
35.00	0.20	0.95	0.56	0.575	0.00	0.00 %	0	35	-
40.00	1.30	2.10	1.50	1.70	-0.35	-18.92 %	25	122	03:55:49
45.00	5.00	5.70	5.40	5.35	0.00	0.00 %	0	65	-
50.00	8.00	12.00	3.30	10.00	0.00	0.00 %	0	8	-
55.00	13.60	17.00	2.57	15.30	0.00	0.00 %	0	0	-
60.00	17.90	22.00	4.99	19.95	0.00	0.00 %	0	0	-
65.00	22.90	27.00	0.00	24.95	0.00	0.00 %	0	0	-
70.00	27.90	32.00	0.00	29.95	0.00	0.00 %	0	0	-
75.00	33.00	37.00	0.00	35.00	0.00	0.00 %	0	0	-
80.00	38.90	42.00	0.00	40.45	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
HCTIHealthcare Triangle Inc	US$ 0.467 (40.71%)	4.56M
SMSISmith Micro Software Inc	US$ 1.4899 (38.61%)	408.87k
STISolidion Technology Inc	US$ 0.149 (17.88%)	1.71M
ONEGOneConstruction Group Limited	US$ 2.65 (17.78%)	718
NWGLNature Wood Group Ltd	US$ 2.05 (17.14%)	1.66k
HEPAHepion Pharmaceuticals Inc	US$ 0.0516 (-37.07%)	6.61M
ANEBAnebulo Pharmaceuticals Inc	US$ 1.15 (-17.27%)	3.27k
AUUDAuddia Inc	US$ 0.2774 (-12.55%)	141.73k
MKDWMKDWELL Tech Inc	US$ 0.4376 (-11.51%)	2.29k
RMNIRimini Street Inc	US$ 3.61 (-10.38%)	336
HEPAHepion Pharmaceuticals Inc	US$ 0.0516 (-37.07%)	6.61M
HCTIHealthcare Triangle Inc	US$ 0.467 (40.71%)	4.56M
NVDANVIDIA Corporation	US$ 108.7206 (0.06%)	2.95M
AMDAdvanced Micro Devices Inc	US$ 96.93 (0.25%)	2.85M
STISolidion Technology Inc	US$ 0.15 (18.67%)	1.71M

janice shell

janice shell 3分前

That is no doubt true.

tombe

No, could it be the king is Lyin’ again?

All signs do point to it!!

urge2surge

urge2surge 4分前

Tick tock...
https://stockcharts.com/sc3/ui/?s=FDCT

northam43

northam43 4分前

SPX 60 min Chart

https://investorshub.advfn.com/uimage/uploads/2025/3/11/hceqk60_min_Chart.png

IH Admin [Shelly]

IH Admin [Shelly] 4分前

Question for you or anyone else who might know...Recently went to an Asian restaurant and they had a "Make Your Own Bowl". For noodle - I ordered ramen, for broth - I ordered coconut soup and then various vegetables. It was absolutely delicious. My daughter was with us at the time and she asked i

Gmenfan

Gmenfan 4分前

https://media.gettr.com/group6/getter/2025/03/11/18/8e1c5217-0be7-dbce-4eb2-ba70072de742/c69e93eec3249e5c1be2fea4aea73dfe_768x0.png

Stock_Barber

Stock_Barber 5分前

since you're 99.9% wrong with all of your opinions
You sling lies with the best of them!

To have a 99.9% wrong record would require 999 wrong opinions and one right one. I'd challenge you to list just 10 opinions of his (or even mine) that were wrong! Up for it? You won't, b

mrmainstreet

mrmainstreet 5分前

Elect clowns you get a circus

Gmenfan

Gmenfan 5分前

https://media.gettr.com/group6/getter/2025/03/11/18/8e1c5217-0be7-dbce-4eb2-ba70072de742/c69e93eec3249e5c1be2fea4aea73dfe_768x0.png

northam43

northam43 5分前

SPX 60 min Chart

https://investorshub.advfn.com/uimage/uploads/2025/3/11/hceqk60_min_Chart.png

Gmenfan

Gmenfan 5分前

urge2surge

urge2surge 5分前

Stellar! Fomo momo, full Kaboom nearing.
https://stockcharts.com/sc3/ui/?s=SMCE

Tstorm

I disagree, if he ran it up it would show significance to the judge, why would you rule against a 1.00 stock as opposed to a .02 cent stock?

johnydollar

johnydollar 7分前

Are you like the first person 🤔 that they are answerable to........

Are you part of $DBMM board.........

Or just more wrong opinions........

😆 🤣 😂 😹 😆 🤣 😂 😹 😆 🤣 Ƕ

sylvia07

sylvia07 8分前

I think non shareholders don't care, you are showing you are afraid of them being successful...I think you are here everyday fishing for info...Why wouldn't they be successful, they are two brilliant minds, that has what it takes to make it.

igotthemojo

igotthemojo 8分前

"He doesn't care who the CEO is."

correct...as long as he does a better job than the current worthless ceo...

you have been singing the praises of this worthless ceo for years....hows that working out?...

Bright Boy

Bright Boy 9分前

How about These Apples !!! After NASDAQ received a subpoena from Federal Bankruptcy Court in the MMTLP Case and after the DTCC received a subpoena from the same court requiring them to turn over all trading records on FTD trades and all trades related to the MMTLP bankruptcy, I guess NASDAQ is tryi

Yooperman

Yooperman 9分前

Starting to look like the purpose of them saying they have that money for a buy back, is bait.

Biowatch

Biowatch 9分前

But if CLF is an American 🇺🇸 company, why wouldn’t they be up on heavy tariffs on foreign steel?

janice shell

janice shell 9分前

SoxFan

That’s just terrible news about Cole and Stanton

tapioca

tapioca 10分前

Would love to buy below a buck but another dreaded R/S looms large…

fuagf

LOL, that fits. Still his sentiment fits those of similar ilk still around. Like Hitler's thoughts, where would Trump be without them.

scotty3371

scotty3371 10分前

Are we the next Amgen yet?

P to the M

5 year lows!!

otcmoneydoubler

otcmoneydoubler 11分前

Watching GV, TNON, HSAI, DWTX afterhours

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約