Ziff Davis ZD - 옵션 체인 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

Ziff Davis Inc (ZD)

30.925

0.475

( 1.56% )

업데이트: 02:50:03

ZD 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
20.00	9.80	12.40	0.00	11.10	0.00	0.00 %	0	0	-
22.50	7.60	10.10	0.00	8.85	0.00	0.00 %	0	0	-
25.00	6.20	6.60	0.00	6.40	0.00	0.00 %	0	0	-
30.00	2.50	2.75	1.74	2.625	0.00	0.00 %	0	3	-
35.00	0.55	0.75	0.95	0.65	0.00	0.00 %	0	21	-
40.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
45.00	0.00	1.30	0.00	0.00	0.00	0.00 %	0	0	-
50.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-
55.00	0.00	0.50	0.00	0.00	0.00	0.00 %	0	0	-

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
20.00	0.05	0.55	0.10	0.30	0.00	0.00 %	0	25	-
22.50	0.05	1.60	0.55	0.825	0.00	0.00 %	0	6	-
25.00	0.25	0.70	0.90	0.475	0.00	0.00 %	0	1	-
30.00	1.50	1.70	1.66	1.60	0.16	10.67 %	30	32	23:09:28
35.00	4.40	4.80	0.00	4.60	0.00	0.00 %	0	0	-
40.00	7.80	10.30	0.00	9.05	0.00	0.00 %	0	0	-
45.00	12.80	15.50	0.00	14.15	0.00	0.00 %	0	0	-
50.00	17.90	20.40	0.00	19.15	0.00	0.00 %	0	0	-
55.00	22.80	25.50	0.00	24.15	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
TOIIWOncology Institute Inc	US$ 0.181999 (191.14%)	252.34k
OMEXOdyssey Marine Exploration Inc	US$ 0.907 (112.96%)	205.1M
CEPCantor Equity Partners Inc	US$ 29.40 (78.18%)	41.25M
CEROCERo Therapeutics Holdings Inc	US$ 1.15 (43.86%)	66.69M
PETWag Group Company	US$ 0.1514 (37.26%)	124.85M
GNLNGreenlane Holdings Inc	US$ 0.01595 (-93.51%)	273.66M
JZXNJiuzi Holdings Inc	US$ 2.24 (-69.73%)	1.8M
OCEAOcean Biomedical Inc	US$ 0.0102 (-50.24%)	78.19M
NCNANuCana PLC	US$ 0.647451 (-27.25%)	513.15k
STSSSharps Technology Inc	US$ 0.02145 (-26.54%)	132.77M
DMNDamon Inc	US$ 0.0035 (-14.63%)	279.78M
GNLNGreenlane Holdings Inc	US$ 0.01595 (-93.51%)	273.66M
OMEXOdyssey Marine Exploration Inc	US$ 0.907 (112.96%)	205.1M
LRHCLa Rosa Holdings Corporation	US$ 0.1588 (30.06%)	161.65M
CNEYCN Energy Group Inc	US$ 0.145399 (14.40%)	152.88M

retired early

retired early 4 분 전

I do believe the projected earnings and tangible orders made a good impression and so the extension was granted. I also added more recently. :)

NickyCapone

NickyCapone 4 분 전

This is true, they can’t afford to let it go!
But since a lie can’t live forever!
As whatever I’d done in the dark will come to light‼️

This will be exposed‼️
As the Greatest transfer of Generational wealth will take place‼️

oilin07

oilin07 4 분 전

attilathehunt

attilathehunt 5 분 전

The FTD balance is rarely over 1M shares

LOL!!! What about all this mis-marked shares that get reported as long trades every day?

georgie18

georgie18 5 분 전

HXHX...$1.95...🥳...Break/Hold $2.08 and I think she will run...

georgie18

Member Level
Re: georgie18 post# 13

Thursday, April 24, 2025 1:52:39 PM

Post#
15
of 16
HXHX...$1.86...🥳...Reversal Sett

LandPro

LandPro 5 분 전

Cricketts....They must be waiting on the FedEx guy to deliver that new, super fast oversized share printer, 🤣..It's coming.

ZRock

ZRock 5 분 전

I agree..imo, MMs are taking orders at or near the ask and selling them slightly below the order price. $.00955 isn't a retail order imo..

jimr1717

jimr1717 5 분 전

TWOH #3 on the Bag Holding Board

georgie18

georgie18 5 분 전

HXHX...$1.95...🥳...Break/Hold $2.08 and I think she will run...

georgie18

Member Level
Re: georgie18 post# 13

Thursday, April 24, 2025 1:52:39 PM

Post#
15
of 16
HXHX...$1.86...🥳...Reversal Sett

BuccaneerGoblin51

BuccaneerGoblin51 5 분 전

I agree with you that my way of calculating value is proly too conservative. Do you have a guestimation of a value in 2 years time b4 the mechanism of a rs might be employed to achieve $2/share in price?And thanks for the feedback

georgie18

georgie18 5 분 전

HXHX...$1.95...🥳...Break/Hold $2.08 and I think she will run...

georgie18

Member Level
Re: georgie18 post# 13

Thursday, April 24, 2025 1:52:39 PM

Post#
15
of 16
HXHX...$1.86...🥳...Reversal Sett

powerwalker

powerwalker 6 분 전

My impression is, rx, that Anavex has compared certain disease features in Alzheimer's and Parkinson's DD patients and the results on those participants after taking Blarcamesine with the results showing favorable and similar benefits with each disease.

With AI, Anavex found that in

cashclan

cashclan 6 분 전

Silliness

We, are on the edge of a global depression with hyper Inflation ...

Well at least across the pond. Shutting the doors to the US markets does have its effects.

Sprinkle in a little defense production act...we need nothing the re

NorCalTommy

NorCalTommy 6 분 전

Dutchfree- this is an exciting development! It is about time that the risk associated with China dumping is being addressed. It needs to be shared by the US gubmint as it is enemic to the entire uber-important element industry..... not a risk that can be assumed by individual companies, when the CCP

RobotDroid

RobotDroid 6 분 전

REMOVE ALL NONLEADERSHIP, ESPECIALLY THE MUTE INEPT WORLDS WORST CEO.

amelia43

amelia43 6 분 전

China is a giant paper tiger just watch them crumble by summer time.

Are you familiar with Chinese culture? It is a culture that’s all about face and will never admit faults. But with the new generation unable to find employment it will implode.

BDEZ

Never heard of her..:

BurgerKing82

BurgerKing82 7 분 전

attilathehunt

attilathehunt 7 분 전

What was the longest period from submission to decision by the MHRA?

I bet we are pretty close to that number.

georgie18

georgie18 7 분 전

$INDU...$40,008...Dip filled the open gap...Like to see $41,000 Breakout...Moved up nicely off my 3 Bullish Gap Downs Reversal Alert...$37,000 range...

georgie18

Member Level
Re: georgie18 post# 679002

Wednesday, April 09, 2025 3:21:39 PM

linkvest

linkvest 8 분 전

More lies and fairy tales from the ghetto... No one believes this chit my man... You know as well as the rest of us there is NO RS and the company was stated it many times, but you keep lying about it.,.,. No Narcissistic buttons here but you have a major chip on your shoulder of jealousy with any

georgie18

georgie18 8 분 전

$INDU...$40,008...Dip filled the open gap...Like to see $41,000 Breakout...Moved up nicely off my 3 Bullish Gap Downs Reversal Alert...$37,000 range...

georgie18

Member Level
Re: georgie18 post# 679002

Wednesday, April 09, 2025 3:21:39 PM

johnydollar

johnydollar 8 분 전

Like the crazy ride about to happen 🤪.......

https://youtu.be/3Uo-yuZwwpw?si=xpTIOWKDBOuwZ2MJ

😆 🤣 😂 😹 😆 🤣 😂 😹 😆 🤣 😂 😹 😆 🤣 😂 😹

sunshinevibrations

sunshinevibrations 8 분 전

Okay, so here's another way of looking at where we are right now:

If you were to buy 11 shares of RKT today (@ $12.965), it would cost you $142.615.

If you buy 1 share of COOP today (which will get you the same 11 RKT shares), it would cost you $117.39.

S

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관