Zeta Global ZETA - 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
NYSE
Zeta Global Holdings Corp (ZETA)
Zeta Global Holdings Corp (ZETA) オプション

Zeta Global Holdings Corp (ZETA)

14.29

0.26

(1.85%)

終了 3月12日 5:00AM

14.50

0.21

(1.47%)

取引時間後: 8:54AM

ZETA 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
9.50	4.60	6.60	0.00	5.60	0.00	0.00 %	0	0	-
10.00	4.10	6.40	0.00	5.25	0.00	0.00 %	0	0	-
10.50	3.70	5.50	0.00	4.60	0.00	0.00 %	0	0	-
11.00	3.10	5.10	0.00	4.10	0.00	0.00 %	0	0	-
11.50	2.75	3.10	0.00	2.925	0.00	0.00 %	0	0	-
12.00	2.30	2.55	0.00	2.425	0.00	0.00 %	0	0	-
12.50	1.85	1.95	0.00	1.90	0.00	0.00 %	0	0	-
13.00	1.05	2.15	0.00	1.60	0.00	0.00 %	0	0	-
13.50	1.05	1.15	1.29	1.10	0.45	53.57 %	40	67	2025/3/12
14.00	0.70	0.80	0.97	0.75	0.22	29.33 %	191	382	2025/3/12
14.50	0.45	0.55	0.55	0.50	0.04	7.84 %	140	79	2025/3/12
15.00	0.25	0.40	0.40	0.325	0.15	60.00 %	65	290	2025/3/12
15.50	0.15	0.25	0.20	0.20	0.00	0.00 %	1,335	56	2025/3/12
16.00	0.05	0.15	0.10	0.10	0.00	0.00 %	73	280	2025/3/12
16.50	0.05	0.10	0.05	0.075	-0.05	-50.00 %	6	46	2025/3/12
17.00	0.05	0.05	0.05	0.05	0.00	0.00 %	3	93	2025/3/12
17.50	0.10	0.10	0.10	0.10	0.00	0.00 %	0	31	-
18.00	0.05	0.40	0.05	0.225	0.00	0.00 %	0	126	-
18.50	0.15	0.30	0.15	0.225	0.00	0.00 %	0	119	-
19.00	0.04	0.05	0.04	0.045	0.00	0.00 %	0	600	-

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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
9.50	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
10.00	0.05	1.95	0.05	1.00	0.00	0.00 %	0	10	-
10.50	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
11.00	0.15	0.25	0.15	0.20	0.00	0.00 %	0	2	-
11.50	0.00	0.55	0.00	0.00	0.00	0.00 %	0	0	-
12.00	0.05	0.10	0.18	0.075	0.00	0.00 %	0	93	-
12.50	0.05	0.15	0.25	0.10	0.00	0.00 %	0	56	-
13.00	0.15	0.20	0.13	0.175	-0.25	-65.79 %	10	61	2025/3/12
13.50	0.25	0.35	0.25	0.30	-0.40	-61.54 %	127	89	2025/3/12
14.00	0.45	0.50	0.47	0.475	-0.30	-38.96 %	113	31	2025/3/12
14.50	0.40	0.75	0.70	0.575	-0.45	-39.13 %	13	346	2025/3/12
15.00	0.95	1.10	0.95	1.025	-0.50	-34.48 %	65	725	2025/3/12
15.50	1.35	1.45	1.35	1.40	-0.55	-28.95 %	60	77	2025/3/12
16.00	1.20	1.90	1.95	1.55	-0.30	-13.33 %	11	388	2025/3/12
16.50	2.20	2.35	2.24	2.275	-0.26	-10.40 %	171	277	2025/3/12
17.00	2.65	3.10	3.04	2.875	0.29	10.55 %	13	1,196	2025/3/11
17.50	3.10	3.30	1.85	3.20	0.00	0.00 %	0	33	-
18.00	3.40	4.20	4.00	3.80	-0.20	-4.76 %	4	80	2025/3/11
18.50	4.10	4.50	3.13	4.30	0.00	0.00 %	0	47	-
19.00	4.40	6.20	5.15	5.30	0.00	0.00 %	0	28	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
RAYRaytech Holding Ltd	US$ 1.69 (94.25%)	104.03M
TSVT2seventy bio Inc	US$ 4.945 (76.61%)	30.77M
HSAIHesai Group	US$ 24.10 (50.53%)	26.08M
SPHLSpringview Holdings Ltd	US$ 6.00 (47.06%)	1.62M
SYRSSyros Pharmaceuticals Inc	US$ 0.1334 (45.63%)	688.81M
WCTWellchange Holdings Company Limited	US$ 0.68417 (-72.74%)	37.5M
ARVNArvinas Inc	US$ 8.29 (-52.79%)	18.85M
LZMHLZ Technology Holdings Ltd	US$ 8.011 (-48.84%)	679.54k
HTCOHigh Trend International Group	US$ 1.41 (-33.80%)	167.52k
SPGCSacks Parente Golf Inc	US$ 0.1061 (-33.73%)	34.44M
SYRSSyros Pharmaceuticals Inc	US$ 0.1334 (45.63%)	688.81M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.0402 (20.00%)	411.3M
NVDANVIDIA Corporation	US$ 108.76 (1.66%)	348.12M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.93 (7.45%)	302.24M
CUTRCutera Inc	US$ 0.1079 (-16.03%)	217.34M

mcptrman

mcptrman 3分前

logger-man

logger-man 3分前

nowwhat2

nowwhat2 3分前

Yesterday......all my troubles seemed so far away.....
Now I need a place to......

https://investorshub.advfn.com/uimage/uploads/2025/3/11/qcvmdspy_~_10_7y_BARNEY_Sherrif.jpg

Oh yesterday, came suddenly.

SPY = 555

joe botts

joe botts 3分前

Investor082

Investor082 4分前

LOL, as long as she, Danish, Greg Zivic, Hoffy, and others continue to post on X, you can be sure that nothing meaningful is coming anytime soon. No reason to keep them on payroll otherwise.

She also said something like that and was sharing text messages suggesting it was a done deal

Homebrew

Homebrew 4分前

So-called "bashers" are right 99.9 % of the time.
I now realize the "bashers" who claimed DeepPower was a fake company were right all along. These giys clearly planned this out for a while. Heck, that professor from Oklahoma University was probably in on it too.

Unbelie

tombe

Agree. His big ego won’t let him back off the tariffs again. Though over the long run, the light switch theory sounds right. JMO

I wonder if there are Vegas odds on it.

Lime Time

Lime Time 6分前

Biggest scam on the entire OTC Market AHRO

JayB2022

JayB2022 6分前

Neutra Life Sciences also on Facebook https://www.facebook.com/share/16KeVuY5HH/?mibextid=wwXIfr

getmoreshares

getmoreshares 7分前

https://pbs.twimg.com/media/Gly8ONgW8AADXC-?format=jpg&name=900x900

delerious1

delerious1 7分前

"...but is it just a one day blip? We shall see."
Suggest you might want to look at the one month chart for an answer

Stock_Barber

Stock_Barber 8分前

You can only speak for yourself and only guess about other people business.
No no no!!!!

This is the DBMM board where everyone is a mind reader!

1) They know everyone's motives for posting
2) They know how many shares, if any, everyone has
3) The

PickStocks

PickStocks 8分前

Plan 5&6 were not approved...post what was approved in plan7 and the GSA......does the 25 billion still exist....

BDEZ

familyof5

familyof5 9分前

IFUS Strong Like a Bull.....Bullish Trend Continues

Date**********Close***High***Low****Volume

10 Mar 2025 0.0981 0.1049 0.0883

BDEZ

I recall this story...sheesh.

ElectricJester54

ElectricJester54 9分前

Ya didn't realize till I went farther into the report that they held 5M. I assume they will have to issue more shares before opening it up. 400k is nothing

Legend431

Legend431 10分前

And Annie was on X claiming that MRK was going to buy out NWBO a few weeks back because of Kevin Duffy and Kevin doesn't even work for MRK anymore according to a poster.......

My point is you can't read into everything you read online. Even here.

BigBadWolf

BigBadWolf 10分前

$RDAR such Dedication 4 ALL 2C so https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175894835&txt2find=decide

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175899615

JRoon71

JRoon71 10分前

Kiwi, I do not know enough about drug trial requirements to know if this is the case. But even if it is, it does not mean that a BP is not willing to buy Amarin and assume the responsibility of running the trials themselves, post-acquisition. If there is a strong enough case for the new formulation,

johnydollar

johnydollar 10分前

Yep, they were told revocation was 100% guaranteed........

They went all out..........

Poor folk drunk the revocation kool-aid........

We are not naive.......

We know how panicked you all are.....

I really enjoy seein

JFBroderick

JFBroderick 11分前

Needing one heck of a heavy hitting PR to stop this freefall.

CanItBThisEZ2Make

CanItBThisEZ2Make 11分前

$MAXN
Buy: 58,636
Neutral: 23,220
Sell: 49,077
Volume: 130,933

DesertDrifter

DesertDrifter 11分前

Katie Porter is running for governor of California. I like her style.

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