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)

13.76

-0.61

(-4.24%)

終了 3月31日 5:00AM

13.57

-0.19

(-1.38%)

取引時間後: 8:39AM

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
8.50	5.10	6.20	0.00	5.65	0.00	0.00 %	0	0	-
9.00	3.90	6.70	0.00	5.30	0.00	0.00 %	0	0	-
9.50	4.10	6.30	0.00	5.20	0.00	0.00 %	0	0	-
10.00	3.60	5.40	0.00	4.50	0.00	0.00 %	0	0	-
10.50	3.00	5.20	0.00	4.10	0.00	0.00 %	0	0	-
11.00	2.50	4.80	0.00	3.65	0.00	0.00 %	0	0	-
11.50	1.30	2.95	0.00	2.125	0.00	0.00 %	0	0	-
12.00	1.75	1.90	0.00	1.825	0.00	0.00 %	0	0	-
12.50	1.35	1.45	1.45	1.40	-1.03	-41.53 %	30	2	2025/3/29
13.00	0.95	1.65	0.95	1.30	-1.05	-52.50 %	2	2	2025/3/29
13.50	0.65	0.75	0.65	0.70	-0.54	-45.38 %	92	41	2025/3/29
14.00	0.40	1.00	0.40	0.70	-1.00	-71.43 %	239	29	2025/3/29
14.50	0.20	0.30	0.26	0.25	-0.32	-55.17 %	349	1	2025/3/29
15.00	0.10	0.15	0.16	0.125	-0.49	-75.38 %	12	151	2025/3/29
15.50	0.05	0.15	0.07	0.10	-0.13	-65.00 %	17	27	2025/3/29
16.00	0.15	0.05	0.15	0.10	0.00	0.00 %	0	182	-
16.50	0.05	0.10	0.08	0.075	-0.03	-27.27 %	6	47	2025/3/29
17.00	0.03	0.20	0.03	0.115	0.00	0.00 %	0	174	-
17.50	0.04	0.30	0.04	0.17	0.00	0.00 %	0	222	-
18.00	0.02	0.95	0.02	0.485	0.00	0.00 %	0	40	-

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
8.50	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
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	0.35	0.75	0.35	0.55	0.00	0.00 %	0	11	-
10.50	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
11.00	0.08	0.15	0.08	0.115	0.00	0.00 %	0	26	-
11.50	0.00	0.10	0.00	0.00	0.00	0.00 %	0	0	-
12.00	0.03	0.15	0.07	0.09	0.04	133.33 %	2	15	2025/3/29
12.50	0.10	0.20	0.13	0.15	-0.07	-35.00 %	1	7	2025/3/29
13.00	0.20	0.30	0.29	0.25	-0.02	-6.45 %	11	26	2025/3/29
13.50	0.35	0.50	0.48	0.425	0.26	118.18 %	3	22	2025/3/29
14.00	0.60	0.75	0.75	0.675	0.35	87.50 %	58	64	2025/3/29
14.50	0.95	1.05	1.10	1.00	0.54	96.43 %	18	7	2025/3/29
15.00	1.30	1.45	1.46	1.375	0.51	53.68 %	98	248	2025/3/29
15.50	1.70	2.45	1.53	2.075	0.39	34.21 %	10	201	2025/3/28
16.00	1.75	2.35	1.30	2.05	0.00	0.00 %	0	179	-
16.50	2.60	3.60	2.09	3.10	0.00	0.00 %	0	16	-
17.00	3.20	4.40	1.99	3.80	0.00	0.00 %	0	9	-
17.50	3.60	5.90	3.12	4.75	0.00	0.00 %	0	14	-
18.00	4.00	6.40	4.08	5.20	0.00	0.00 %	0	5	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
PRTGPortage Biotech Inc	US$ 9.60 (103.82%)	29.92M
LXRXLexicon Pharmaceuticals Inc	US$ 0.5741 (65.16%)	405.3M
DBVTDBV Technologies SA	US$ 6.12 (56.52%)	21.8M
MYSZMy Size Inc	US$ 1.79 (42.06%)	11.89M
LXEHLixiang Education Holding Company Ltd	US$ 17.70 (32.78%)	217.53k
STSSSharps Technology Inc	US$ 0.0421 (-72.43%)	214.43M
MISTMilestone Pharmaceuticals Inc	US$ 0.88 (-60.89%)	33.47M
XTIAXTI Aerospace Inc	US$ 1.23 (-50.00%)	1.82M
LGMKLogicMark Inc	US$ 0.0258 (-49.41%)	161.36M
ICONIcon Energy Corporation	US$ 0.0516 (-48.40%)	27.6M
LXRXLexicon Pharmaceuticals Inc	US$ 0.5741 (65.16%)	405.3M
DMNDamon Inc	US$ 0.0346 (-22.42%)	314.35M
NVDANVIDIA Corporation	US$ 109.67 (-1.58%)	229.88M
STSSSharps Technology Inc	US$ 0.0421 (-72.43%)	214.43M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 9.845 (-7.30%)	200.21M

cottonisking

cottonisking 49秒前

🐎🐎🐎 Basis: Executory Contract Rights' in Bankruptcy Servive Termination. For Example, LBHI's CTS' Successor Rights' are good in 2025.

In the May 20, 2019, Mission Product Holdings, Inc. v. Tempnology, LLC Supreme Court ruling, the court held that a deb

Number sleven

Number sleven 1分前

Lizzy, It's in the definition of novation. It involves three parties.
Sleven,

varmit

WHY AT 85/90 years old your going to die ????WHY NOT JOINT VENTURE AND MINE EVERY MINERAL IN EVERY CLAIM ????Why just die like TED BLOM AND LEAVE IT IN THE GROUND COME ON RON LOWENTHAL I KNOW YOU SEE THESE POSTS YOU WILL DIE SOON !!!!!So why not mine all your claims ???????TRUMP LOOSENED EPA REGS IT

janice shell

janice shell 2分前

What an unusual hobby. But the squirrels are adorable.

Guido2

I'm limited to 3 posts a day. Will continue to share what I can find. Here is what GROK provided:
https://x.com/i/grok/share/BPjITNyNw16f2uihgRHAe4X90

AJH92

Share Structure - Updated March 24, 2025:

Transfer Agent Verified

No change - no dilution

Authorized Shares: 12,000,000,000

Outstanding Shares: 3,342,243,272

Restricted: 383,572,035

Unrestricted: 2,958,671,237

12yearplan

12yearplan 3分前

Ha ha ha 😀, u got me.. I think he is already there but wtf, check it off his bucket list..
https://img.ifunny.co/images/6130c82030ecad4333a2977c462a6dfdb4d0d7c2b0e0cfd9340b33cf9e1d6a4e_1.jpg

CrypticCosmonaut76

CrypticCosmonaut76 4分前

https://discord.gg/3T8WJPUKPK
Who wants a free discord which is making bangers after bangers??
Click on the link above

Patrick Star Trader

Patrick Star Trader 6分前

Happy National Margarita Day America!! 🇺🇸
I ❤️ this chat 😘

conix

Meanwhile....
[yt]w4bvv_cSqZk[/yt]

poster44ny

poster44ny 6分前

Sunday, March 30, 2025
Important HHSE Updates for our current and prospective Shareholders
Greetings HHSE Friends & Followers: There's a lot of activity in motion, so we will try to be brief in order to cover the most pressing of topics.

1). OTC-MARKETS UP-LIST STATUS

conix

The same side your "girlfriend"-- wink, wink--likes it, newmedman.

IHuser

imo...what bothers me the most concerning pharma...is how they use deception to fool alot of folks...and particularly trusting women~ AZN

https://youtu.be/aTz4w0VYh0o?si=JE4KO6q7ZDAaGlZ4

AZN

IHuser

tdbowieknife

tdbowieknife 7分前

I have been unable to find the case related to the Forwardly settlement agreement. I also do not see it mentioned in the filings.

The money that went to Sharp:

https://www.sec.gov/Archives/edgar/data/1119190/000149315222032971/ex10-1.htm

Both in

AJH92

Share Structure - Updated March 29, 2025

Company Verified Profile

Transfer Agent Verified

No change - no dilution

Authorized Shares: 3,000,000,000

Outstanding Shares: 19,090,012

- Restricted: 10,769,251

varmit

NO MATTER HOW BAD WERANK ON MANAGEMENT THE FACT IS THEY HAVE LITERALLY TONS OF RARE EARTHS WORTH TRILLIONS IF THEY WOULD JUST JOINT VENTURE AND DIG EM UP WHY L OT JV ?????

ChannelTrader

ChannelTrader 8分前

Yeah ~
Today is day 66 of the Trump Administration.

Day 50 of Bondi as Attorney General.

Day 34 of Kash as FBI director.

Day 11 with Dan Bongino as Assistant Director of the FBI.

Zero politicians have been arrested.

Golden Cross

Golden Cross 9分前

$OKYO ✨OKYO Pharma Seeks FDA Fast Track for Urcosimod in Corneal Pain
https://allcapresearch.com/f/okyo-pharma-seeks-fda-fast-track-for-urcosimod-in-corneal-pain?fbclid=IwY2xjawJQw7dleHRuA2FlbQIxMAABHUKUhJMhfDqMHrizGTlCIBhao52-dN0UXKnyN4XAQkMxsAZgMHyJv8FzRw_aem_XcSxHuiPHB5Db49T97jg1A

Golden Cross

Golden Cross 11分前

$OKYO ✨OKYO Pharma Seeks FDA Fast Track for Urcosimod in Corneal Pain
https://allcapresearch.com/f/okyo-pharma-seeks-fda-fast-track-for-urcosimod-in-corneal-pain?fbclid=IwY2xjawJQw7dleHRuA2FlbQIxMAABHUKUhJMhfDqMHrizGTlCIBhao52-dN0UXKnyN4XAQkMxsAZgMHyJv8FzRw_aem_XcSxHuiPHB5Db49T97jg1A

royal1

royal1 11分前

Too long didn’t read.

THall

So much for Maggie's bringing in millions LOL. That's pathetic for 3 businesses combined. Hell its pathetic for 1 business. What a POS

ChangnoiPlaza

ChangnoiPlaza 13分前

oh master of the east coast ...
but wait .. check KCC .. ther U will find 19192 documents .. and U can Count each pdf site ..
hope U understand the difference between 08-12228 and 08-12229

Smitty5150

Smitty5150 13分前

What about the true up case?????? The Judge is hinting its going to trial. Linda Powers has stolen money to funnel into her private CDMO, Advent. She has done this by diluted the common shareholder but "trued-up" herself and others on the Management Team with that insane comp package. Where is our t

Euronext VPU Public auct...

Invesco S&P 500 Equal We...

Arab Republic of Egypt

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