Zeta Global ZETA - 옵션 체인 | ADVFN

다우존스 지수

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

등록

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

Zeta Global Holdings Corp (ZETA)

16.05

-1.09

(-6.36%)

마감 07 3월 6:00AM

16.1425

0.0925

(0.58%)

시간외 거래: 9:56AM

ZETA 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
11.00	4.80	6.80	11.22	5.80	0.00	0.00 %	0	3	-
11.50	4.40	6.30	0.00	5.35	0.00	0.00 %	0	0	-
12.00	3.80	5.80	0.00	4.80	0.00	0.00 %	0	0	-
12.50	3.30	5.30	0.00	4.30	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	07/03/2025
15.00	0.05	1.20	1.20	0.625	0.03	2.56 %	35	21	07/03/2025
15.50	0.70	0.80	0.55	0.75	-0.36	-39.56 %	24	10	07/03/2025
16.00	0.35	0.55	0.35	0.45	-1.06	-75.18 %	16	7,020	07/03/2025
16.50	0.15	0.25	0.18	0.20	-0.63	-77.78 %	75	123	07/03/2025
17.00	0.05	0.10	0.10	0.075	-0.45	-81.82 %	126	1,228	07/03/2025
17.50	0.05	0.10	0.05	0.075	-0.28	-84.85 %	119	442	07/03/2025
18.00	0.05	0.10	0.06	0.075	-0.15	-71.43 %	273	1,205	07/03/2025
18.50	0.05	0.10	0.05	0.075	-0.05	-50.00 %	545	999	07/03/2025
19.00	0.05	0.05	0.05	0.05	-0.04	-44.44 %	43	2,736	07/03/2025
19.50	0.05	0.05	0.03	0.05	-0.07	-70.00 %	281	500	07/03/2025
20.00	0.05	0.05	0.05	0.05	0.00	0.00 %	26	1,973	07/03/2025
20.50	0.10	0.05	0.10	0.075	0.00	0.00 %	0	242	-

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
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	0.40	0.07	0.235	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	0.05	0.08	0.065	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 %	19	182	07/03/2025
14.50	0.05	0.10	0.05	0.075	-0.10	-66.67 %	8	168	07/03/2025
15.00	0.05	0.15	0.10	0.10	0.00	0.00 %	20	331	07/03/2025
15.50	0.15	0.30	0.25	0.225	0.15	150.00 %	63	210	07/03/2025
16.00	0.30	0.45	0.58	0.375	0.43	286.67 %	126	161	07/03/2025
16.50	0.60	0.70	0.95	0.65	0.55	137.50 %	20	515	07/03/2025
17.00	0.50	1.10	1.13	0.80	0.65	135.42 %	122	576	07/03/2025
17.50	1.40	2.30	1.05	1.85	-0.11	-9.48 %	1	1,450	07/03/2025
18.00	1.90	4.90	2.37	3.40	1.12	89.60 %	13	1,486	07/03/2025
18.50	1.05	2.70	1.90	1.875	0.22	13.10 %	5	76	06/03/2025
19.00	2.75	4.10	2.00	3.425	0.00	0.00 %	0	33	-
19.50	3.40	4.10	2.37	3.75	0.00	0.00 %	0	91	-
20.00	3.90	6.50	4.20	5.20	1.35	47.37 %	19	824	07/03/2025
20.50	4.20	6.60	4.81	5.40	1.33	38.22 %	3	33	07/03/2025

가장 활성
% 상승자
% 패자

기호	가격	볼륨
PSTVPlus Therapeutics Inc	US$ 1.46 (317.14%)	357.55M
AGMHAGM Group Holdings Inc	US$ 0.213 (108.21%)	690.72M
LZMHLZ Technology Holdings Ltd	US$ 9.79 (33.56%)	576.65k
TNXPTonix Pharmaceuticals Holding Corporation	US$ 14.62 (33.39%)	15.92M
GVVisionary Holdings Inc	US$ 4.89 (32.34%)	134.05M
BLNEEastside Distilling Inc	US$ 0.7846 (-89.40%)	12.01k
ACONAclarion Inc	US$ 1.5501 (-77.86%)	51.24M
ELABPMGC Holdings Inc	US$ 0.7132 (-42.02%)	1.48M
SNBRSleep Number Corporation	US$ 7.49 (-41.89%)	4.52M
CCLDCareCloud Inc	US$ 2.0904 (-33.00%)	1.22M
AGMHAGM Group Holdings Inc	US$ 0.213 (108.21%)	694.71M
PSTVPlus Therapeutics Inc	US$ 1.46 (317.14%)	359.59M
NVDANVIDIA Corporation	US$ 110.57 (-5.74%)	321.25M
GVVisionary Holdings Inc	US$ 4.89 (32.34%)	135.24M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 10.75 (-11.38%)	134.95M

janice shell

janice shell 5 분 전

rooster

rooster 6 분 전

That was awesome

janice shell

janice shell 6 분 전

Sounds good to me.

3331

BIEL GONNA RUN LIKE 2021 - WE'LL BE CELEBRATING SOON!
https://microcapdaily.com/exciting-week-for-bioelectronics-corp-otcpink-biel/124825/

manibiotech

manibiotech 9 분 전

And puppets will never admit that fact

janice shell

janice shell 9 분 전

Have you noticed that Bezos went up in his New Shepard rockets, and Branson went up in one of his Virgin Galactic spaceplanes, but Elon has never even considered going up in one of his capsules.

Maybe he gets airsick, poor thing.

k9narc

k9narc 9 분 전

It was a desert omelet.

I just didn't cook it.

arizona1

arizona1 11 분 전

BUT the Kennedy family is full of weird people.

Weird is the last thing I need right now. I need anti-nausea pills. This nightmare is making me really sick.

BDEZ

BDEZ 12 분 전

Trump signs the Executive Order establishing the Strategic Bitcoin Reserve and U.S. Digital Asset Stockpile

BDEZ

BDEZ 12 분 전

47 signs the Executive Order establishing the Strategic Bitcoin Reserve and U.S. Digital Asset Stockpile

janetcanada

janetcanada 13 분 전

👁️***At 15.35......Is These Two Buy that makes for the 25.000.000???....

👁️***15:35:09 0.0007 12,902,151 Buy 0.0006 0.0007 53 41 nasd
15:35:09 0.0007 3,413,730 Buy 0.0006 0.0007 40 40 nasd
15:35:00

devil dog 96

devil dog 96 17 분 전

I told you what a great buy CRSM was @ .0010 also. You did not agree and never got any either. It's not my fault you no proof scam theory promoter clowns🤡 are missing all the gains here. 😃

" Fill those bags up full children! "

The good thing for you is,

janetcanada

janetcanada 20 분 전

🐞***RDAR- Link to the trades:.....
***https://ih.advfn.com/stock-market/USOTC/demand-brands-pk-RDAR/trades

🐞***From Barchart.....
***https://www.barchart.com/stocks/quotes/RDAR/overview

🐞***Insider Trading Screener- "Add symbol"....

TightCoil

TightCoil 20 분 전

Now 38 Days Above $5.00!
FNMA
Date - PPS -- Volume
Mar 6 - $6.06 - 8,763,005
Mar 5 - $6.62 - 7,328,663
Mar 4 - $6.38 - 14,539,070
Mar 3 - $6.49 - 6,416,124
Feb 28 - $ 6.40 - 6,838,175
Feb 27 - $6.54 - 8,838,147 - Ain't th

beholder_23

beholder_23 20 분 전

thecrusher2011

thecrusher2011 22 분 전

You win. You're the dumbest person here.

The good news? You won't believe me and you'll still get to feel good about yourself.

BDEZ

BDEZ 22 분 전

Ukrainian refugees living in the U.S. are receiving Medicaid, SSI, & Food Stamps. This was said to be a temporary fix, not a permanent one, by the Biden Admin. in 2022.

Is it time to repatriate these 240k refugees back to their homeland,
or make them permanent residents?

janice shell

janice shell 24 분 전

He really creeps me out. The historic Kennedy family must be sick.

BUT the Kennedy family is full of weird people.

Golden Cross

Golden Cross 28 분 전

$ICBU Strong Reversal Play! Launching New Products Q1 2025! Big news on the way!

shajandr

shajandr 28 분 전

"I'm in this stock"

Why?

Golden Cross

Golden Cross 28 분 전

$ICBU Strong Reversal Play! Launching New Products Q1 2025! Big news on the way!

janice shell

janice shell 30 분 전

You mean the one with Olivia Nuzzi? Yeah, you'd think that would be the kind of betrayal that would lead at least to a trial separation. But no. I suppose it's to prevent that kind of thing that she's giving up her lifestyle and moving to DC to keep an eye on him.

Not to mention her

$7.00 or Nothing

$7.00 or Nothing 31 분 전

Mikah will never sell its rights to elite.

I have it in writing

So who is the idiot now?

CL601R

CL601R 32 분 전

Is Nixon happy screwing investor lying and scamming and being criminal ... remember Nixon Karma is there and till take care of you and your beloved ones .... remember !!!

BNP Paribas Easy ICAV

Region Wallonne sustaina...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관