Zeta Global ZETA - 옵션 체인 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Zeta Global Holdings Corp (ZETA)
Zeta Global Holdings Corp (ZETA) 옵션

Zeta Global Holdings Corp (ZETA)

25.32

1.83

( 7.79% )

업데이트: 00:08:34

ZETA 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
20.50	4.70	4.90	3.20	4.80	0.00	0.00 %	0	224	-
21.00	4.20	4.40	4.70	4.30	2.11	81.47 %	3	195	23:51:04
21.50	3.80	4.00	4.48	3.90	2.36	111.32 %	13	763	23:39:12
22.00	3.30	3.50	3.59	3.40	1.89	111.18 %	30	301	00:01:42
22.50	2.80	3.00	3.47	2.90	2.06	146.10 %	77	1,932	23:41:45
23.00	2.35	2.55	2.74	2.45	1.64	149.09 %	129	2,204	00:01:30
23.50	1.95	2.15	1.96	2.05	1.16	145.00 %	27	131	00:05:36
24.00	1.50	1.70	1.65	1.60	1.10	200.00 %	105	354	00:06:27
24.50	1.20	1.35	1.43	1.275	0.98	217.78 %	48	81	00:02:57
25.00	0.90	1.05	1.00	0.975	0.73	270.37 %	406	1,041	00:06:45
25.50	0.65	0.80	0.70	0.725	0.47	204.35 %	194	210	00:06:02
26.00	0.50	0.60	0.55	0.55	0.39	243.75 %	342	63	00:07:39
26.50	0.35	0.45	0.42	0.40	0.28	200.00 %	9	5	00:04:04
27.00	0.25	0.35	0.36	0.30	0.26	260.00 %	937	30	00:03:16
28.00	0.15	0.20	0.17	0.175	0.00	0.00 %	57	0	00:07:16
29.00	0.00	0.15	0.00	0.00	0.00	0.00 %	0	0	-
30.00	0.04	0.15	0.04	0.095	0.00	0.00 %	0	458	-
31.00	0.00	0.75	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
20.50	0.62	0.05	0.62	0.335	0.00	0.00 %	0	51	-
21.00	0.19	0.10	0.10	0.145	-0.09	-47.37 %	10	144	23:50:01
21.50	0.16	0.10	0.16	0.13	0.00	0.00 %	0	69	-
22.00	0.23	0.05	0.10	0.14	-0.13	-56.52 %	3	108	23:44:25
22.50	0.05	0.15	0.06	0.10	-0.24	-80.00 %	1	209	23:38:57
23.00	0.05	0.15	0.10	0.10	-0.50	-83.33 %	51	172	00:05:49
23.50	0.15	0.25	0.81	0.20	0.00	0.00 %	0	177	-
24.00	0.25	0.35	0.30	0.30	-0.69	-69.70 %	10	529	00:03:37
24.50	0.40	0.50	1.25	0.45	0.00	0.00 %	0	4	-
25.00	0.60	0.70	0.69	0.65	-1.08	-61.02 %	18	81	00:05:05
25.50	0.85	1.00	0.70	0.925	-1.25	-64.10 %	1	0	23:53:27
26.00	1.15	1.30	1.22	1.225	0.00	0.00 %	4	0	00:05:22
26.50	1.35	1.70	0.00	1.525	0.00	0.00 %	0	0	-
27.00	1.20	2.10	0.00	1.65	0.00	0.00 %	0	0	-
28.00	2.60	3.00	0.00	2.80	0.00	0.00 %	0	0	-
29.00	3.60	4.10	0.00	3.85	0.00	0.00 %	0	0	-
30.00	4.50	5.00	12.49	4.75	0.00	0.00 %	0	0	-
31.00	5.50	5.90	0.00	5.70	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
KWEKWESST Micro Systems Inc	US$ 0.9795 (109.74%)	110.37M
PRPHProPhase Labs Inc	US$ 0.6201 (90.80%)	37.35M
STAIScanTech AI Systems Inc	US$ 3.29 (60.49%)	23.89M
SLDBSolid Biosciences Inc	US$ 6.02 (49.38%)	43.76M
PRFXPainReform Ltd	US$ 4.095 (45.21%)	21.83M
SEPNSepterna Inc	US$ 4.67 (-63.97%)	1.69M
BPTHBio Path Holdings Inc	US$ 0.2769 (-56.27%)	2.19M
PTPIPetros Pharmaceuticals Inc	US$ 0.13 (-55.63%)	10.03M
RSLSReShape Lifesciences Inc	US$ 1.15 (-50.64%)	3.21M
LGMKLogicMark Inc	US$ 0.307574 (-47.75%)	2.13M
ADTXAditxt Inc	US$ 0.0809 (15.57%)	240.8M
KWEKWESST Micro Systems Inc	US$ 0.9795 (109.74%)	110.37M
DGLYDigital Ally Inc	US$ 0.079 (3.00%)	44.39M
SLDBSolid Biosciences Inc	US$ 6.02 (49.38%)	43.76M
HCTIHealthcare Triangle Inc	US$ 0.6501 (35.75%)	43.42M

FireMechanic

FireMechanic 4 분 전

Ya panman it is. Over the last 18 months Denn55 has been settling in to the fact we got fucked over. I don't blame a guy with a positive outlook things would work out but let it go. Don't know why the shorts haven't killed this company off like bbby,radio shack and toys r us and so on. Go to finra w

cadillacdave

cadillacdave 4 분 전

Yeah, this has droppped about 40% from its high of $54. Not a good trend and it seems to be dropping further each day..

Another week or two of this slide, and it will be back under $10.

gfp927z

gfp927z 4 분 전

>>> Warren Buffett Is Out of Step With Markets. Berkshire Hathaway Keeps Selling Stocks.

Barron's

by Andrew Bary

Feb 17, 2025

https://www.barrons.com/articles/warren-buffett-berkshire-hathaway-stocks-sales-portfolio-holdings

Myth

Everyone is getting a bit frustrated here hl, hang in there....

One PR with some Abbie meat on it is all this stock needs, until then the pps will hopefully hold..

Implanting

Implanting 5 분 전

How many more government scams are coming. They haven't even gotten to the IRS, Defense, or everything in social security yet. Is there any wonder the debt they've piled up. This is NOT going to end well.

https://www.zerohedge.com/political/doge-finds-47-trillion-virtually-untraceable

georgie18

georgie18 5 분 전

SOBR...Loaded the $1.15 range dip...🥳

surfkast

surfkast 5 분 전

Is there a reason why boards with no moderators are not honoring requests to moderate? Myself and a few others have applied......................................

jhdf51

jhdf51 5 분 전

That’s why I believe there will be no recovery. If you haven’t seen the corruptness in the government then
I can’t help you at this point. But I have friends counting on this recovery, hoping for this recovery so in that vain, I remain optimistic for them.

JHD

georgie18

georgie18 5 분 전

SOBR...Loaded the $1.15 range dip...🥳

Sideem

Sideem 5 분 전

$6.12 high now.

georgie18

georgie18 5 분 전

SOBR...Loaded the $1.15 range dip...🥳

BigJuan

BigJuan 5 분 전

$YYAI low vol accumulation mode here coming off bottom. Chart showing $1.50 then $5 potential on this low floater.

otterman

otterman 5 분 전

Is there not a record of every transaction in the markets? Does that count care whether a share is fake or not, it still gets counted as a transaction. Does not someone buy said fake shares? If not how does the shorter get their money?

JustJack

JustJack 6 분 전

February 18, 2025 -- InvestorsHub NewsWire -- Vaycaychella, Inc. (OTC Pink: VAYK) ("VAYK") confirmed today that the company's common shares will not experience any dilution upon the closing of its recent acquisition of a $1 million company.

No Dilution Until 24 Mo

vlispxpert

vlispxpert 6 분 전

BigJuan

BigJuan 6 분 전

$YYAI low vol accumulation mode here coming off bottom. Chart showing $1.50 then $5 potential on this low floater.

Golden Cross

Golden Cross 6 분 전

$TLSA Strong Uptrend Underway! Green 5 of the last 6 days. Great news out today! Looking strong here!

https://investorshub.advfn.com/uimage/uploads/2025/2/18/kfdmzModern_Business_Finance_Investment_Instagram_Post.png

Mark

$NIVF 2.33 merger catalyst coming up end of month

Budots

Budots 6 분 전

$ACGX Releases Q3 2024 Financial and Disclosure Report with an increase of over 100% in Net Income for 1st 9 months of 2024 vs 2023 https://www.otcmarkets.com/stock/ACGX/news/Alliance-Creative-Group-ACGX-Releases-Q3-2024-Financial-and-Disclosure-Report-with-an-increase-of-over-100-in-Net-Income?id=4

train21

train21 6 분 전

anything happening here yet

Budots

Budots 6 분 전

$ACGX Releases Q3 2024 Financial and Disclosure Report with an increase of over 100% in Net Income for 1st 9 months of 2024 vs 2023 https://www.otcmarkets.com/stock/ACGX/news/Alliance-Creative-Group-ACGX-Releases-Q3-2024-Financial-and-Disclosure-Report-with-an-increase-of-over-100-in-Net-Income?id=4

Sideem

Sideem 6 분 전

Yes indeed!!!!! Let's go BB!

ipiros

ipiros 6 분 전

gfp927z

gfp927z 6 분 전

>>> Warren Buffett Is Out of Step With Markets. Berkshire Hathaway Keeps Selling Stocks.

Barron's

by Andrew Bary

Feb 17, 2025

https://www.barrons.com/articles/warren-buffett-berkshire-hathaway-stocks-sales-portfolio-holdings

makinezmoney

makinezmoney 6 분 전

$GCL: $6.50............... cmon........ need some UPSIDE HALTS

Rollllllllll harder..................... maybe later this afternoon.

Still riding

Chinese VIDEO GAMES............ they love their games................ thats all they do

Vontobel Financial Produ...

Societe Generale Effekten

BNP Paribas Issuance

BNP Paribas Issuance

Vontobel Financial Produ...

Societe Generale Effekten

Vanguard FTSE Developed ...

iShares Green Bond UCITS...

Societe Generale Effekten

Semiconductor Manufacturing

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관