ZoomInfo Technologies ZI - オプションチェーン | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
株式
アメリカ
NASDAQ
ZoomInfo Technologies Inc (ZI)
ZoomInfo Technologies Inc (ZI) オプション

ZoomInfo Technologies Inc (ZI)

10.45

-0.05

(-0.48%)

終了 3月17日 5:00AM

10.4088

-0.0412

(-0.39%)

取引時間後: 8:59AM

ZI 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
5.50	4.20	5.90	0.00	5.05	0.00	0.00 %	0	0	-
6.00	3.50	5.40	0.00	4.45	0.00	0.00 %	0	0	-
6.50	3.40	4.60	0.00	4.00	0.00	0.00 %	0	0	-
7.00	2.60	4.40	0.00	3.50	0.00	0.00 %	0	0	-
7.50	2.05	3.90	0.00	2.975	0.00	0.00 %	0	0	-
8.00	1.60	3.40	3.60	2.50	0.00	0.00 %	0	4	-
8.50	1.05	2.85	2.70	1.95	0.00	0.00 %	0	11	-
9.00	0.70	2.30	2.55	1.50	0.00	0.00 %	0	20	-
9.50	0.90	1.05	1.25	0.975	0.00	0.00 %	0	53	-
10.00	0.50	0.60	0.70	0.55	0.00	0.00 %	0	186	-
10.50	0.20	0.25	0.30	0.225	-0.31	-50.82 %	2	173	2025/3/15
11.00	0.05	0.15	0.72	0.10	0.00	0.00 %	0	341	-
11.50	0.05	0.10	0.05	0.075	-0.02	-28.57 %	40	1,467	2025/3/15
12.00	0.04	0.10	0.03	0.07	-0.01	-25.00 %	5	818	2025/3/15
12.50	0.05	0.10	0.05	0.075	0.00	0.00 %	0	1,115	-
13.00	0.05	0.10	0.04	0.075	-0.01	-20.00 %	1	5,056	2025/3/15
13.50	0.30	0.50	0.30	0.40	0.00	0.00 %	0	630	-
14.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	1,751	-
14.50	0.10	0.50	0.10	0.30	0.00	0.00 %	0	474	-
15.00	0.05	0.50	0.05	0.275	0.00	0.00 %	0	31	-

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
5.50	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
6.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
6.50	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
7.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
7.50	0.00	0.30	0.00	0.00	0.00	0.00 %	0	0	-
8.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
8.50	0.35	0.20	0.35	0.275	0.00	0.00 %	0	3	-
9.00	0.05	0.40	0.05	0.225	0.00	0.00 %	0	237	-
9.50	0.03	0.20	0.03	0.115	0.00	0.00 %	0	5	-
10.00	0.05	0.15	0.10	0.10	0.00	0.00 %	6	30,832	2025/3/15
10.50	0.20	0.30	0.25	0.25	0.05	25.00 %	10	1,539	2025/3/15
11.00	0.55	0.65	0.60	0.60	0.00	0.00 %	0	339	-
11.50	1.00	1.15	1.08	1.075	0.13	13.68 %	28	150	2025/3/15
12.00	1.50	1.60	1.02	1.55	0.00	0.00 %	0	42	-
12.50	2.00	2.10	1.10	2.05	0.00	0.00 %	0	524	-
13.00	1.65	2.65	0.95	2.15	0.00	0.00 %	0	27	-
13.50	2.85	3.20	1.95	3.025	0.00	0.00 %	0	0	-
14.00	3.30	3.70	3.10	3.50	0.00	0.00 %	0	4	-
14.50	3.90	4.20	0.00	4.05	0.00	0.00 %	0	0	-
15.00	4.40	4.70	4.44	4.55	-0.02	-0.45 %	2	2	2025/3/15

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
RDUSRadius Recycling Inc	US$ 27.902 (104.26%)	8.53M
BONBon Natural Life Ltd	US$ 1.40 (90.29%)	84M
SUNESUNation Energy Inc	US$ 0.5213 (62.96%)	513.96M
WHLRLWheeler Real Estate Investment Trust Inc	US$ 255.00 (39.80%)	222
AAOIApplied Optoelectronics Inc	US$ 22.105 (39.29%)	17.01M
GLSTUGlobal Star Acquisition Inc	US$ 2.00 (-69.23%)	421
CURRCurrenc Group Inc	US$ 2.03 (-41.33%)	1.42M
ADTXAditxt Inc	US$ 0.0201 (-39.82%)	240.2M
HEPAHepion Pharmaceuticals Inc	US$ 0.0228 (-39.68%)	161.52M
WKSPWorksport Ltd	US$ 0.36205 (-35.45%)	4.96M
SUNESUNation Energy Inc	US$ 0.5213 (62.96%)	513.96M
NVDANVIDIA Corporation	US$ 121.67 (5.27%)	277.56M
ADTXAditxt Inc	US$ 0.0201 (-39.82%)	240.2M
HEPAHepion Pharmaceuticals Inc	US$ 0.0228 (-39.68%)	161.52M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 9.225 (7.64%)	160.21M

Monksdream

Monksdream 1年前

Early Barchart 100
https://www.barchart.com/stocks/performance/percent-change/advances?timeFrame=today&viewName=main&screener=overall&orderBy=percentChange&orderDir=desc

Chino187

Chino187 5年前

With lots of businesses going belly up b2b business becomes more essential

TechWhiz

TechWhiz 5年前

Long term looks good, however, keep in mind it is a recent IPO.

Over the next few Quarters we should start to see how they stand up as the business builds out amidst the COVID-19 Pandemic.

bigfred1

bigfred1 5年前

But what do u think of ZI for a long term investment? It seems to be close to be fully priced.

TechWhiz

TechWhiz 5年前

Very disappointing to see this drop 12% after Earnings.

Chino187

Chino187 5年前

I wonder what’s keeping this stock from taking off. This is much needed technology esp in tough time.

TechWhiz

TechWhiz 5年前

ZI had a nice 9% pop today and continues to look strong.

Let's keep it going...

Chino187

Chino187 5年前

to sum up what zoominfo does

Merkin69

Merkin69 5年前

That 8k is amazing. Prepay baby!!!!!

Kiki5

Agreed....and in a sea of Red today, I'd say we held up pretty damn well!

Chino187

Chino187 5年前

With the economy in disarray and many companies will go belly up, Zi will be a necessity for many companies to stay afloat in tough time.

Kiki5

Let's get back to $65

TechWhiz

TechWhiz 5年前

ZI sure has been on fire since Day 1.

Keep the party going...

Joeymc77

Joeymc77 5年前

Up over 8% after hours..

xray168

xray168 5年前

Pricey here ??? Not a whole lot of activity.

Chino187

Chino187 5年前

The biggest b2b out there with no peer. There’s only a penny stock competitor. Zi dominate this business. Hoping for a buyout. With so many businesses destroyed with the shutdown Zi will provide leads to businesses.

bob64645

bob64645 5年前

Pretty sure it will go up significantly in AH, I was a little worried, but strong enough recovery over the last couple hours, just keeps hitting resistance walls, STOP SELLING PEOPLE!!!! lol, still it pushes through

Surfacetite

Surfacetite 5年前

Is this priced too high?

Milo1

Complete NO BRAINER! Wow!

makinezmoney

makinezmoney 5年前

$ZI: Direct competitor $CLHI Cheaper than $ZI

No Brainer.

$ZI at $36/sh

$CLHI at $0.07/sh

They do exactly the same thing.

$CLHI going to $2/sh

GO $CLHI

ZoomInfo Technologies

Invesco Variable Rate Pr...

iShares MSCI Switzerland...

Quaker Houghton

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