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

Zeta Global Holdings Corp (ZETA)

16.05

-1.09

(-6.36%)

終了 3月7日 6:00AM

16.1425

0.0925

(0.58%)

取引時間後: 9:56AM

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
11.00	4.80	6.80	11.22	5.80	0.00	0.00 %	0	3	-
11.50	4.40	6.30	0.00	5.35	0.00	0.00 %	0	0	-
12.00	3.80	5.80	0.00	4.80	0.00	0.00 %	0	0	-
12.50	3.30	5.30	0.00	4.30	0.00	0.00 %	0	0	-
13.00	2.75	4.80	0.00	3.775	0.00	0.00 %	0	0	-
13.50	2.25	3.50	0.00	2.875	0.00	0.00 %	0	0	-
14.00	1.95	2.15	2.76	2.05	0.00	0.00 %	0	33	-
14.50	1.45	2.30	1.25	1.875	-1.40	-52.83 %	2	2	2025/3/07
15.00	0.05	1.20	1.20	0.625	0.03	2.56 %	35	21	2025/3/07
15.50	0.70	0.80	0.55	0.75	-0.36	-39.56 %	24	10	2025/3/07
16.00	0.35	0.55	0.35	0.45	-1.06	-75.18 %	16	7,020	2025/3/07
16.50	0.15	0.25	0.18	0.20	-0.63	-77.78 %	75	123	2025/3/07
17.00	0.05	0.10	0.10	0.075	-0.45	-81.82 %	126	1,228	2025/3/07
17.50	0.05	0.10	0.05	0.075	-0.28	-84.85 %	119	442	2025/3/07
18.00	0.05	0.10	0.06	0.075	-0.15	-71.43 %	273	1,205	2025/3/07
18.50	0.05	0.10	0.05	0.075	-0.05	-50.00 %	545	999	2025/3/07
19.00	0.05	0.05	0.05	0.05	-0.04	-44.44 %	43	2,736	2025/3/07
19.50	0.05	0.05	0.03	0.05	-0.07	-70.00 %	281	500	2025/3/07
20.00	0.05	0.05	0.05	0.05	0.00	0.00 %	26	1,973	2025/3/07
20.50	0.10	0.05	0.10	0.075	0.00	0.00 %	0	242	-

個人投資家向けのプロ仕様のツール。

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
11.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
11.50	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
12.00	0.07	0.40	0.07	0.235	0.00	0.00 %	0	2	-
12.50	0.22	0.10	0.22	0.16	0.00	0.00 %	0	27	-
13.00	0.08	0.05	0.08	0.065	0.00	0.00 %	0	101	-
13.50	0.30	0.55	0.30	0.425	0.00	0.00 %	0	27	-
14.00	0.05	0.05	0.05	0.05	0.00	0.00 %	19	182	2025/3/07
14.50	0.05	0.10	0.05	0.075	-0.10	-66.67 %	8	168	2025/3/07
15.00	0.05	0.15	0.10	0.10	0.00	0.00 %	20	331	2025/3/07
15.50	0.15	0.30	0.25	0.225	0.15	150.00 %	63	210	2025/3/07
16.00	0.30	0.45	0.58	0.375	0.43	286.67 %	126	161	2025/3/07
16.50	0.60	0.70	0.95	0.65	0.55	137.50 %	20	515	2025/3/07
17.00	0.50	1.10	1.13	0.80	0.65	135.42 %	122	576	2025/3/07
17.50	1.40	2.30	1.05	1.85	-0.11	-9.48 %	1	1,450	2025/3/07
18.00	1.90	4.90	2.37	3.40	1.12	89.60 %	13	1,486	2025/3/07
18.50	1.05	2.70	1.90	1.875	0.22	13.10 %	5	76	2025/3/06
19.00	2.75	4.10	2.00	3.425	0.00	0.00 %	0	33	-
19.50	3.40	4.10	2.37	3.75	0.00	0.00 %	0	91	-
20.00	3.90	6.50	4.20	5.20	1.35	47.37 %	19	824	2025/3/07
20.50	4.20	6.60	4.81	5.40	1.33	38.22 %	3	33	2025/3/07

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
PSTVPlus Therapeutics Inc	US$ 1.46 (317.14%)	359.59M
AGMHAGM Group Holdings Inc	US$ 0.213 (108.21%)	694.71M
LZMHLZ Technology Holdings Ltd	US$ 9.79 (33.56%)	590.5k
TNXPTonix Pharmaceuticals Holding Corporation	US$ 14.62 (33.39%)	16.07M
GVVisionary Holdings Inc	US$ 4.89 (32.34%)	135.24M
BLNEEastside Distilling Inc	US$ 0.7846 (-89.40%)	12.25k
ACONAclarion Inc	US$ 1.5501 (-77.86%)	51.53M
ELABPMGC Holdings Inc	US$ 0.7132 (-42.02%)	1.51M
SNBRSleep Number Corporation	US$ 7.49 (-41.89%)	4.56M
CCLDCareCloud Inc	US$ 2.0904 (-33.00%)	1.23M
AGMHAGM Group Holdings Inc	US$ 0.213 (108.21%)	694.71M
PSTVPlus Therapeutics Inc	US$ 1.46 (317.14%)	359.59M
NVDANVIDIA Corporation	US$ 110.57 (-5.74%)	321.25M
GVVisionary Holdings Inc	US$ 4.89 (32.34%)	135.24M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 10.75 (-11.38%)	134.95M

SkyLimit2022

SkyLimit2022 5分前

zero82,

Thanks for reposting your psychic visions again 🔮

Your continual reposts about share price seem to demonstrate that you expect upward movement… 🤔

To reasonably assess what might “have an impact,” we could consider reliable source

Kool Aid Man

Kool Aid Man 5分前

Tynan+Blum+ESC--common denominators in SPZI, GRPS, HALB, BIEI...all infested with members of the Goulding mafia.

ESC= a toxic lender in charity clothing

hweb2

Interesting on WBA! Congrats to anyone bottom fishing below $10 recently

ddls

BIEL is just a hop skip and jump from Expert Market.

2 more months.

littlejohn

littlejohn 8分前

Uuhhh, tariffs were amended to allow products

to be duty free under trade agreement

that Trump designed...

Mr. Elon now answers to Cabinet Members

in a more correct line of authority...

SMCI still cheaper than average cost fo

oystersnbeer

oystersnbeer 8分前

What’s funny is it’s true.
Wouldn’t be funny if it wasn’t.
https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175896915
The truth always gets you people,
and I use the word people lightly.

blackcat

blackcat 9分前

He absolutely needs to go for a ride in one of his rockets. And Trump needs to go with him. That rocket needs to complete its voyage into space but become unable to make the return journey back to earth, Problems solved.

KILLAZILLA

KILLAZILLA 9分前

HELL NO!!! THERE'S NOT ENOUGH NAIVE RETAIL THAT STUPID WITH DEEP ENOUGH POCKETS TO GET FOOLED AGAIN BY LYING GRIFTERS....

Patswil

Patswil 10分前

.NOMINEE, OFFICE, AND PREDECESSOR REPORTED BY----EXECUTIVE CALENDAR
PREPARED UNDER THE DIRECTION OF JACKIE BARBER,
SECRETARY OF THE SENATE
By Rachel R. Creviston, Executive Clerk
ONE HUNDRED NINETEENTH CONGRESS
Monday, March 10, 2025

FEDERAL HOUSING

jeddiemack

jeddiemack 11分前

Could be a consequence of actually issuing the decree in the court and thus the judge knowing this has stalled it out.

What was that... two - three years ago?

I mean 12-0 verdict ought to have meant something.

boomer0921

boomer0921 12分前

You are correct, but it would become amazing if it were the precursor to the real news and a follow up 8-k, LOL.

$7.00 or Nothing

$7.00 or Nothing 13分前

Him and his friends are taking the best thing that happened to the company - I.e. being saved from bankruptcy by Mikah and try to make it the big bad wolf lol.

They would have preferred a Chinese partner lol and then really forget about the buyout lol.

CaptHowdy

CaptHowdy 13分前

Hahahaha 🤣 well played Sir.

radly

Why do these $billions$ and $millions$ in grants, awards, contracts do nothing for the stock price of this company. What am I missing?

BILLIONS MILLIONS

senor_c

senor_c 14分前

I'll play. Under - by 3/14. Gulflink was approved on a Friday, so that's my attempt at an educated guess. I'll one up you; the pps will be .45-50 by then. The longer they wait, the tighter this thing gets. We're a shell stock holding .30-.35 with low relative volume (compared to 2022 when we were tr

JoJr

Noise?
What noise?
My ignore button works :)

stockhero

stockhero 16分前

It is frustrating how long he is making his shareholders wait for news.

RKMKE

Yeah yeah... many tickers were supposed to take off at some point but they are in the basement sleeping with mold :D

$7.00 or Nothing

$7.00 or Nothing 17分前

Explain the logic or lack of please.

EmpressMonk25

EmpressMonk25 18分前

Tenkay and Omolives get your popcorn ready...

https://www.dropbox.com/scl/fi/6enk51safs24sfcxxjys8/Citadel-03062025.pdf?rlkey=p1amuu9rfjlgynsyrvlnf5934&dl=0

https://x.com/BobbyCat42/status/1897766877205520615?t=HkVGMr5AbYq9alneRMP25w&s=19

This regards co

Trinity Industries

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