Zeta Global ZETA - オプションチェーン | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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)

16.05

-1.09

(-6.36%)

終了 3月7日 6:00AM

15.7301

-0.3199

( -1.99% )

プレマーケット: 10:18PM

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
10.50	5.30	7.30	0.00	6.30	0.00	0.00 %	0	0	-
11.00	11.22	11.22	11.22	11.22	0.00	0.00 %	0	3	-
11.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
12.00	3.80	5.80	0.00	4.80	0.00	0.00 %	0	0	-
12.50	0.00	0.00	0.00	0.00	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	1.20	1.20	1.20	1.20	0.00	0.00 %	0	45	-
15.50	0.55	0.55	0.55	0.55	0.00	0.00 %	0	33	-
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	0.05	0.05	0.05	0.00	0.00 %	0	545	-
18.00	0.05	0.10	0.06	0.075	-0.15	-71.43 %	273	1,205	2025/3/07
18.50	0.05	0.05	0.05	0.05	0.00	0.00 %	0	738	-
19.00	0.05	0.05	0.05	0.05	-0.04	-44.44 %	43	2,736	2025/3/07
19.50	0.03	0.03	0.03	0.03	0.00	0.00 %	0	503	-
20.00	0.05	0.05	0.05	0.05	0.00	0.00 %	26	1,973	2025/3/07

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
10.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
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	0.07	0.07	0.07	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	0.08	0.08	0.08	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 %	0	187	-
14.50	0.05	0.10	0.05	0.075	-0.10	-66.67 %	8	168	2025/3/07
15.00	0.10	0.10	0.10	0.10	0.00	0.00 %	0	323	-
15.50	0.15	0.30	0.25	0.225	0.15	150.00 %	63	210	2025/3/07
16.00	0.58	0.58	0.58	0.58	0.00	0.00 %	0	180	-
16.50	0.95	0.95	0.95	0.95	0.00	0.00 %	0	514	-
17.00	1.13	1.13	1.13	1.13	0.00	0.00 %	0	574	-
17.50	1.05	1.05	1.05	1.05	0.00	0.00 %	0	1,450	-
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	2.37	2.37	2.37	2.37	0.00	0.00 %	0	47	-
20.00	4.20	4.20	4.20	4.20	0.00	0.00 %	0	814	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
SUNESUNation Energy Inc	US$ 0.5233 (195.48%)	171.98M
HFBLHome Federal Bancorp Inc of Louisiana	US$ 19.85 (53.88%)	5
BBGIBeasley Broadcast Group Inc	US$ 9.99 (53.46%)	37
VTVTvTv Therapeutics Inc	US$ 25.00 (49.88%)	4
LARKLandmark Bancorp Inc	US$ 33.99 (46.83%)	3
SYRESpyre Therapeutics Inc	US$ 13.01 (-36.54%)	70
LUNRIntuitive Machines Inc	US$ 7.22 (-35.88%)	4.14M
ACXPAcurx Pharmaceuticals Inc	US$ 0.4299 (-34.06%)	77.78k
PROVProvident Financial Holdings Inc	US$ 11.20 (-24.78%)	18
MDCXMedicus Pharma Ltd	US$ 2.31 (-23.26%)	9.59k
SUNESUNation Energy Inc	US$ 0.5233 (195.48%)	171.98M
FAMIFarmmi Inc	US$ 0.3085 (34.95%)	44.08M
PSTVPlus Therapeutics Inc	US$ 1.90 (31.94%)	27.82M
CTMXCytomX Therapeutics Inc	US$ 0.7809 (26.50%)	23.24M
ICONIcon Energy Corporation	US$ 0.1906 (31.45%)	19.39M

Gmenfan

Gmenfan 18秒前

Republican wunderkind who helped Trump win Pennsylvania sets sights on flipping another long-blue state

https://nypost.com/2024/12/07/us-news/republican-who-helped-trump-win-pennsylvania-sets-sights-on-nj/

bull runs

bull runs 27秒前

“ I’m enjoying this DJT stock demise”.
Does that make me a bad person? Well at minimal statement is very telling! Furthermore, it puts you on the wrong side of history. DJT will not only survive, it will THRIVE!

MC10459

MC10459 58秒前

Was there an R/S back in July? It jumped from these kinds of levels to over $4 pps. in about a day.

Jetmek_03052

Jetmek_03052 1分前

This board is for talking about DBMM. About discussing the issues with DBMM. About giving opinions on whether it's a good investment or a terrible investment.

My opinion is that it's a horrible investment. I show WHY I think it is. I use financials and real numbers to back up my o

uranium-pinto-beans

uranium-pinto-beans 1分前

NASDAQ PRESIDENT TAL COHEN SAYS NASDAQ WILL ENABLE 24-HOUR TRADING; ANTICIPATE TIMELINE BEING IN THE SECOND HALF OF 2026 - LINKEDIN POST

TucsonPhil

TucsonPhil 2分前

This is actually trading around $130. They need another round of reduced mortgage rates to skyrocket again.

Gmenfan

Gmenfan 2分前

Republican wunderkind who helped Trump win Pennsylvania sets sights on flipping another long-blue state

https://nypost.com/2024/12/07/us-news/republican-who-helped-trump-win-pennsylvania-sets-sights-on-nj/

Signor

As a Holding company, RNVA knows its subsidiary needs money for assisted livings. Are we going to see some capital contributions?? 3000-4500$ approximately 12m profitable rev. Its just the beginning. Billion dollar company?? By 2060, estimated 100m seniors. Naked shorts dont want FOXO to RS. Kee

uranium-pinto-beans

uranium-pinto-beans 2分前

February U.S. nonfarm payrolls rise 151,000, unemployment rate rises to 4.1%

ilovetech

ilovetech 2分前

@XMarket News

BREAKING🚨 Court Issues Subpoena to Ken Griffin's Citadel, Seeking Information on Potential Naked Short Selling

- Court Requests Citadel’s Position Data on Meta Materials and $MMTLP, Probing for Evidence of Naked Short Selling

https:/

Wayne R

Wayne R 3分前

Eggs are not sold refrigerated here, in fact the top chefs say NEVER refrigerate eggs.

Having said that, my wife always puts them in the fridge.

I just don't care enough about eggs to get into a discussion about it. 😉

mikepgator

mikepgator 3分前

Dude they are literally replying to an Isopet post.

Monksdream

Monksdream 4分前

Top 15 at 8:30
https://ih.advfn.com/markets/nasdaq/premarket

BullNBear52

BullNBear52 4分前

~~COMPX 3/7/2025~~~~~~~

Previous Close

18069.26 -483.48

18199 BullNBear52
18285 SSKILLZ1

Trooperstocks

Trooperstocks 5分前

$COEP Coeptis Therapeutics "We're thrilled to announce the successful closure of our second Series A Preferred financing," said Brian Cogley, CFO of COEPTIS. "This funding is pivotal as we expand our operational capabilities and enhance shareholder value through our new Technology Division. #COEPTIS

Trooperstocks

Trooperstocks 5分前

$COEP Coeptis Therapeutics "We're thrilled to announce the successful closure of our second Series A Preferred financing," said Brian Cogley, CFO of COEPTIS. "This funding is pivotal as we expand our operational capabilities and enhance shareholder value through our new Technology Division. #COEPTIS

TucsonPhil

TucsonPhil 5分前

A local should go jiggle the locked door and give us some pictures.

uranium-pinto-beans

uranium-pinto-beans 5分前

CGON
CG Oncology assumed with an Overweight at Morgan Stanley
Morgan Stanley assumed coverage of CG Oncology with an Overweight rating and $55 price target. Morgan Stanley sees a competitive profile for cretostimogene in bladder cancer, with indication expansion potential beyond hig

Budots

Nasdaq: $CYCU, a trusted leader in IT cybersecurity solutions and AI, announced a nationwide expansion of its strategic partnership with CentralSquare Technologies, LLC to deliver its IT services across the country. https://finance.yahoo.com/news/cycurion-nasdaq-cycu-partners-centralsquare-134500799

iateclube

iateclube 6分前

Maybe a dead rabbit? Would be nice if Eutectix could step in a s the domestic manufacturer.

Budots

Nasdaq: $CYCU, a trusted leader in IT cybersecurity solutions and AI, announced a nationwide expansion of its strategic partnership with CentralSquare Technologies, LLC to deliver its IT services across the country. https://finance.yahoo.com/news/cycurion-nasdaq-cycu-partners-centralsquare-134500799

uranium-pinto-beans

uranium-pinto-beans 6分前

CGON
CG Oncology assumed with an Overweight at Morgan Stanley
Morgan Stanley assumed coverage of CG Oncology with an Overweight rating and $55 price target. Morgan Stanley sees a competitive profile for cretostimogene in bladder cancer, with indication expansion potential beyond hig

getmoreshares

getmoreshares 6分前

Trooperstocks

Trooperstocks 6分前

$BURU -HUMBL, Inc. Announces $2 Million Share Exchange Agreement and Strategic Partnership With NUBURU, Inc. to Accelerate Growth and Shareholder Value
https://finance.yahoo.com/news/humbl-inc-announces-2-million-230000447.html

Trooperstocks

Trooperstocks 6分前

$BURU -HUMBL, Inc. Announces $2 Million Share Exchange Agreement and Strategic Partnership With NUBURU, Inc. to Accelerate Growth and Shareholder Value
https://finance.yahoo.com/news/humbl-inc-announces-2-million-230000447.html

BPCE Bpce4.2%24oct29

Graniteshares 3x Short U...

Progress Software

Exchange Traded

Hsbc Bank Usa Na Capped ...

BNP Paribas Issuance

Graniteshares 3x Short S...

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