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アラート、カスタムポートフォリオ、市場の動き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)

15.82

-0.23

(-1.43%)

終値： 3月8日 6:00AM

15.79

-0.03

( -0.19% )

取引時間後: 6:49AM

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	4.70	6.70	5.09	5.70	-6.13	-54.63 %	2	3	01:56:30
11.50	4.20	6.20	0.00	5.20	0.00	0.00 %	0	0	-
12.00	3.70	5.80	0.00	4.75	0.00	0.00 %	0	0	-
12.50	3.20	5.40	0.00	4.30	0.00	0.00 %	0	0	-
13.00	2.65	4.00	0.00	3.325	0.00	0.00 %	0	0	-
13.50	1.30	3.60	0.00	2.45	0.00	0.00 %	0	0	-
14.00	1.75	2.00	2.76	1.875	0.00	0.00 %	0	33	-
14.50	1.20	1.95	1.35	1.575	0.10	8.00 %	3	3	00:27:11
15.00	0.75	0.90	0.94	0.825	-0.26	-21.67 %	305	45	05:55:09
15.50	0.30	0.45	0.45	0.375	-0.10	-18.18 %	58	33	04:31:38
16.00	0.05	0.10	0.05	0.075	-0.30	-85.71 %	5,629	7,025	05:40:58
16.50	0.05	0.05	0.05	0.05	-0.13	-72.22 %	24	180	00:47:29
17.00	0.10	0.05	0.03	0.075	-0.07	-70.00 %	27	1,188	03:59:08
17.50	0.05	1.00	0.05	0.525	0.00	0.00 %	0	545	-
18.00	0.06	0.05	0.03	0.055	-0.03	-50.00 %	2	1,182	01:36:19
18.50	0.05	0.05	0.04	0.05	-0.01	-20.00 %	105	738	00:52:34
19.00	0.05	0.05	0.03	0.05	-0.02	-40.00 %	5	2,726	23:53:40
19.50	0.03	0.05	0.03	0.04	0.00	0.00 %	0	503	-
20.00	0.05	0.05	0.03	0.05	-0.02	-40.00 %	3	1,947	02:29:04
20.50	0.10	0.05	0.10	0.075	0.00	0.00 %	0	242	-

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
11.00	0.00	1.35	0.00	0.00	0.00	0.00 %	0	0	-
11.50	0.00	1.35	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	0.05	0.22	0.135	0.00	0.00 %	0	27	-
13.00	0.08	0.75	0.08	0.415	0.00	0.00 %	0	101	-
13.50	0.30	1.60	0.30	0.95	0.00	0.00 %	0	27	-
14.00	0.05	0.55	0.05	0.30	0.00	0.00 %	0	187	-
14.50	0.05	0.45	0.05	0.25	0.00	0.00 %	1	168	00:52:23
15.00	0.05	0.35	0.02	0.20	-0.08	-80.00 %	127	323	04:58:01
15.50	0.05	0.10	0.05	0.075	-0.20	-80.00 %	156	263	05:40:47
16.00	0.10	0.25	0.12	0.175	-0.46	-79.31 %	35	180	05:57:21
16.50	0.50	1.65	0.65	1.075	-0.30	-31.58 %	31	514	05:52:31
17.00	0.95	1.25	1.00	1.10	-0.13	-11.50 %	26	574	04:41:21
17.50	0.50	2.80	1.65	1.65	0.60	57.14 %	30	1,450	05:37:26
18.00	0.95	5.00	2.35	2.975	-0.02	-0.84 %	4	1,486	00:42:24
18.50	2.20	2.90	3.13	2.55	1.23	64.74 %	1	76	02:07:08
19.00	2.40	5.10	3.29	3.75	1.29	64.50 %	3	33	04:30:01
19.50	3.60	5.40	2.37	4.50	0.00	0.00 %	0	47	-
20.00	4.10	4.50	4.45	4.30	0.25	5.95 %	21	814	03:53:14
20.50	4.40	6.60	4.81	5.50	0.00	0.00 %	0	30	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
STSSSharps Technology Inc	US$ 0.4032 (35.89%)	7.89M
MLYSMineralys Therapeutics Inc	US$ 12.25 (16.44%)	421.41k
ABLVAble View Global Inc	US$ 2.00 (14.94%)	3.5M
SPWHSportsmans Warehouse Holdings Inc	US$ 1.5599 (13.86%)	240
XTKGX3 Holdings Company Ltd	US$ 0.78 (11.19%)	27.08k
BTOGBit Origin Ltd	US$ 0.42 (-32.26%)	12.1M
SUNESUNation Energy Inc	US$ 0.3451 (-13.40%)	3.56M
FLYEFly E Group Inc	US$ 0.46 (-13.19%)	9.26k
SHPHShuttle Pharmaceuticals Holdings Inc	US$ 0.4299 (-11.31%)	118.42k
ARBKArgo Blockchain PLC	US$ 0.40 (-11.11%)	129.32k
BTOGBit Origin Ltd	US$ 0.42 (-32.26%)	12.1M
STSSSharps Technology Inc	US$ 0.4032 (35.89%)	7.89M
STBXStarBox Group Holdings Ltd	US$ 0.3836 (-1.64%)	7.21M
CMCSAComcast Corporation	US$ 37.59 (0.00%)	4.07M
SUNESUNation Energy Inc	US$ 0.3451 (-13.40%)	3.56M

vlispxpert

vlispxpert 2分前

ALLY? $34 stock? this will crack you up, but I really like ALLY chart...was going to post, damn, that's a beauty hammer after a back test:aka double bottom :)

https://schrts.co/mebtikaK

I like it...lmaooo

CommodityCoverage

CommodityCoverage 3分前

Emerging as a leader in climate risk analytics, AISIX Solutions (AISX.v AISXF) is strengthening its position through strategic partnerships and cutting-edge data solutions, most recently with Stessa Real Estate to integrate its Climate Genius platform into real estate investment assessments, deliver

Truenorth2016

Truenorth2016 3分前

LOLOLOL Now you have to REULT TO NAME CALLING BECAUSE I QUOTED YOU ON WHAT YOU SAID...LETS TRY THAT AGAIN!!

getmoreshares

getmoreshares 4分前

CHEERS-- have a good weekend!

luvwetscent

luvwetscent 4分前

many BSD's just love to reveal their huge positions..I laugh with a shake of the head.

12yearplan

12yearplan 5分前

Thanks for the clarification and heavy lifting.. saved a lot of time ..

MC10459

MC10459 5分前

Far enough, believe what you want. You've been around since 2020. Hmmm, right. Good luck.

Morita702

Morita702 5分前

These flights were with the Wright Brothers... hahahaha

Louie_Louie

Louie_Louie 5分前

It's a given since he made it through the orals. This is just window dressing.

At the end of Trumps term, we're all going to find out this stuff was planned when he started his ealry run against Biden. There is too much moving at lightning quick speed (especially for DC) going on a

OptimusPrime555

OptimusPrime555 6分前

SCAM management indeed and are you the only one pumping this SCAM or do you've a pumping team? 😂

bbotcs

lj: It seems strange that the tariffs have taken now the big-tech names more than other companies that rely on imported goods. Or is it strange? Have the big-money guys and gals used the tariffs as an excuse to finally unload stocks like NVDA?
What is going on with IBM? It did well today.

Boing x 2

Boing x 2 6分前

Oh Boy,

'https://www.zerohedge.com/commodities/critical-metal-bombs-bullets-erupts-mega-squeeze-amid-global-shortage

AuMega has a large or the largest supply. Will know how much more shortly as currently drilling for results on Antimony,

Boing X 2

midas716

midas716 6分前

You are an absolute idiot dude. EVERYONE knows what I said. I said IF the news was true. IT WOULD ALREADY BE AT .10+. Stop already. You can't embarrass yourself more than you already have. WTF is wrong with you?

Jackthehorse1926

Jackthehorse1926 6分前

Wow j nice article! https://www.reddit.com/r/10xPennyStocks/comments/1j4gbbp/5_re

100lbStriper

100lbStriper 6分前

yup, this is gonna roll the day real money comes in........

beurstips

beurstips 6分前

Game over like expected...not the new ceo screwed us but the former management...they took millions from shareholders without achieving anything..they lied and get away with it...those are the real asxxxxx...now we need to forget about spectra 7 and learn to avoid those scumbags managements people a

Stinger2014

Stinger2014 7分前

Saw that this morning. Then the bid and ask were the same. Then pop!! Have a blessed weekend. Tic tok…..,

Mark

$DGLY & $PTPI should both be in play next week, have a great weekend everyone

OptimusPrime555

OptimusPrime555 7分前

Other than selling Chinese vibrators and scamming investors, what does this company do? 🤮🤣

oceans11

oceans11 8分前

Desperate bashers now posting back and forth with themselves. Psychotic bashing now in progress.

quester614

quester614 8分前

Just so you understand this is the 3rd Q we are IN or are you talking about the July-Sept 2025 Q.

https://investorshub.advfn.com/uimage/uploads/2025/3/7/aefkvScreenshot_2025-03-07_4.57.01_PM.png

price_and_volume

price_and_volume 8分前

This guy? Or someone else?

https://investorshub.advfn.com/uimage/uploads/2025/3/7/jjunrScreenshot_2025-03-07_115847.png

OptimusPrime555

OptimusPrime555 8分前

Terrible chart, terrible CEO and number 1 OTC SCAM! 🤮

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