Zeta Global ZETA - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格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)

14.22

0.19

( 1.35% )

更新日時： 01:26:55

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
9.00	5.00	7.20	0.00	6.10	0.00	0.00 %	0	0	-
9.50	4.40	6.40	0.00	5.40	0.00	0.00 %	0	0	-
10.00	3.90	6.10	0.00	5.00	0.00	0.00 %	0	0	-
10.50	3.40	5.30	0.00	4.35	0.00	0.00 %	0	0	-
11.00	2.90	4.90	0.00	3.90	0.00	0.00 %	0	0	-
11.50	2.45	3.90	0.00	3.175	0.00	0.00 %	0	0	-
12.00	1.45	3.10	0.00	2.275	0.00	0.00 %	0	0	-
12.50	1.60	2.00	0.00	1.80	0.00	0.00 %	0	0	-
13.00	1.15	1.60	0.00	1.375	0.00	0.00 %	0	0	-
13.50	0.95	1.15	1.20	1.05	0.36	42.86 %	30	67	22:57:13
14.00	0.65	0.85	0.75	0.75	0.00	0.00 %	181	382	00:59:19
14.50	0.50	0.55	0.50	0.525	-0.01	-1.96 %	45	79	01:08:40
15.00	0.25	0.45	0.32	0.35	0.07	28.00 %	21	290	01:09:41
15.50	0.15	0.25	0.20	0.20	0.00	0.00 %	707	56	01:22:57
16.00	0.10	0.15	0.12	0.125	0.02	20.00 %	36	280	00:27:25
16.50	0.05	0.10	0.05	0.075	-0.05	-50.00 %	6	46	01:17:54
17.00	0.05	0.10	0.05	0.075	0.00	0.00 %	3	93	00:49:27
17.50	0.10	0.10	0.10	0.10	0.00	0.00 %	0	31	-
18.00	0.05	0.55	0.05	0.30	0.00	0.00 %	0	126	-
18.50	0.15	0.30	0.15	0.225	0.00	0.00 %	0	119	-

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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
9.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
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	0.10	0.00	0.00	0.00	0.00 %	0	0	-
12.00	0.05	0.15	0.18	0.10	0.00	0.00 %	0	93	-
12.50	0.10	0.20	0.25	0.15	0.00	0.00 %	0	56	-
13.00	0.20	0.45	0.25	0.325	-0.13	-34.21 %	5	61	23:53:09
13.50	0.30	0.40	0.40	0.35	-0.25	-38.46 %	116	89	01:14:03
14.00	0.50	0.60	0.60	0.55	-0.17	-22.08 %	48	31	01:21:53
14.50	0.60	0.85	0.82	0.725	-0.33	-28.70 %	10	346	23:54:33
15.00	1.05	1.15	1.18	1.10	-0.27	-18.62 %	34	725	01:20:29
15.50	1.30	1.65	1.90	1.475	0.00	0.00 %	0	77	-
16.00	1.80	2.10	1.84	1.95	-0.41	-18.22 %	1	388	22:51:31
16.50	2.25	2.50	2.35	2.375	-0.15	-6.00 %	170	277	01:01:41
17.00	2.75	3.00	3.04	2.875	0.29	10.55 %	13	1,196	23:36:13
17.50	3.20	3.50	1.85	3.35	0.00	0.00 %	0	33	-
18.00	3.70	4.70	4.00	4.20	-0.20	-4.76 %	4	80	23:26:53
18.50	4.20	4.80	3.13	4.50	0.00	0.00 %	0	47	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
SYRSSyros Pharmaceuticals Inc	US$ 0.187 (104.15%)	599.2M
RAYRaytech Holding Ltd	US$ 1.6792 (93.01%)	50.56M
LYTLytus Technologies Holdings PTV Ltd	US$ 0.2832 (81.54%)	80.97M
TSVT2seventy bio Inc	US$ 4.935 (76.25%)	27.5M
HSAIHesai Group	US$ 22.28 (39.16%)	19.59M
WCTWellchange Holdings Company Limited	US$ 0.5901 (-76.49%)	17.88M
ARVNArvinas Inc	US$ 8.09 (-53.93%)	10.43M
LZMHLZ Technology Holdings Ltd	US$ 9.3162 (-40.51%)	396.91k
SHOTWSafety Shot Inc	US$ 0.13 (-38.10%)	1.01k
SPGCSacks Parente Golf Inc	US$ 0.10215 (-36.20%)	25.08M
SYRSSyros Pharmaceuticals Inc	US$ 0.187 (104.15%)	599.21M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.0435 (29.85%)	346.85M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.8012 (5.71%)	206.77M
CUTRCutera Inc	US$ 0.1552 (20.78%)	196.85M
NVDANVIDIA Corporation	US$ 108.9398 (1.83%)	186.89M

jour_trader

jour_trader 2分前

This is always the excuse why insiders aren't buying. They can buy via 10b5-1 plan option, if available. If insiders weren't buying years ago when the stock was at a huge discount, they aren't now. I'm guessing certain employees have a nice Change of Control/Ownership option for a healthy payout whe

Truth and Transparency

Truth and Transparency 2分前

Absolutely no support! How can our project being shovel ready and with the current favorable environment for domestic mining of critical minerals be failing so miserably?!?!?! What say you Mark Smith?

Torez

Cmon man, its called more cheapies or in more formal terms - buying opportunity

XMaster2023

XMaster2023 2分前

Nope but Trump is going to place a 20% Tarriff on your personalized Vaccine returning to the US.

bubba412

bubba412 3分前

He did not say the company is officially up for sale More BS

jimr1717

jimr1717 3分前

Don’t get left holding the pump bag again

Ooou812

Ooou812 3分前

Only more buying for me.

Healthy consolidation always expected.

Happy trading.

BGCapital

BGCapital 3分前

BNCM flying! DD thread here https://x.com/stockpicksnyc/status/1899493789376376952?s=46

dinogreeves

dinogreeves 3分前

He should have waited for that 13 that is up now. Reasonable block.

Pisd

can't believe failed twice..today w/hand out.. http://archive.fast-edgar.com/20250310/ANB2222CZ22232N2222M22Z2DNAHHD22A272/ link to new filing

glenn1919

glenn1919 4分前

VIOT.......GV.....CAPT....................................https://www.stockscores.com/charts/charts/?ticker=VIOT

BGCapital

BGCapital 4分前

BNCM flying! DD thread here https://x.com/stockpicksnyc/status/1899493789376376952?s=46

glenn1919

glenn1919 4分前

VIOT.......................................https://stockcharts.com/h-sc/ui?s=VIOT&p=W&b=5&g=0&id=p86431144783

NYBob

Trump Didn’t See This Coming: Canada to Blocking US Free Access to Alaska: 1.2M views ·
1.2M views · 15 hours ago.

https://1a-1791.com/video/fwe2/5b/s8/1/s/d/M/q/sdMqy.oq1b.2-small-Trump-Didnt-See-This-Coming.jpg

https://rumble.com/v6qbhsi-trump-didnt-

Hi_Lo

I don't care.
Sure you do.

chklingon

chklingon 5分前

Nonsense. Million are getting ready to actually buy them over the next 4 years because of all this political hate. Destroying other peoples cars are nonsense die to politic is just nonsense.When the PPS turns up, (and it will) it will swift and disastrous for anyone short. Longs are just adding with

Mr. C

Construction could take a really long time, so they can’t wait forever.

They do have some time though and they have proven themselves pretty patient so far.

June is only 2.5 months away. I’d say early summer isn’t a bad guess

SHEEPWOLF

SHEEPWOLF 5分前

$ILLR: Triller Group CEO, Mr. Wing Fai Ng,
has listed "immediate execution priorities in maximizing shareholder value"

•insiders hold a substantial number of shares
#facts #opportunities
https://youtu.be/R6OSkXpevc8

Budman33

Budman33 5分前

As long as we continue to edge up daily. News next week better than this week. LOL

Panzer

GTSM backed off to 24s 💥

SHEEPWOLF

SHEEPWOLF 5分前

$ILLR: Triller Group CEO, Mr. Wing Fai Ng,
has listed "immediate execution priorities in maximizing shareholder value"

•insiders hold a substantial number of shares
#facts #opportunities
https://youtu.be/R6OSkXpevc8

gold80302

gold80302 6分前

The price. Good company to merge with.

Yooperman

Yooperman 6分前

Don't mind BJ, this is all he posts on, no other stocks.

ksquared

ksquared 6分前

Hey, possh. Shelly replied to your post on Admin.
She's looking for more detail so she can look into the problem.
@Gmenfan

WisdomTree Foreign Excha...

Seeing Machines

Armour Residential Reit

Fairplay Properties Adsits

Agricultural Pension Bank

Amatheon Agri Holding NV

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