Zeta Global ZETA - 옵션 체인 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Zeta Global Holdings Corp (ZETA)

12.06

0.35

(2.99%)

마감 13 4월 5:00AM

12.09

0.03

(0.25%)

시간외 거래: 8:52AM

ZETA 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
7.00	4.30	5.80	0.00	5.05	0.00	0.00 %	0	0	-
7.50	4.20	5.10	0.00	4.65	0.00	0.00 %	0	0	-
8.00	3.20	4.40	5.80	3.80	0.00	0.00 %	0	1	-
8.50	3.30	4.60	0.00	3.95	0.00	0.00 %	0	0	-
9.00	2.70	4.10	0.00	3.40	0.00	0.00 %	0	0	-
9.50	2.40	3.30	0.00	2.85	0.00	0.00 %	0	0	-
10.00	2.15	2.25	2.55	2.20	0.00	0.00 %	0	146	-
10.50	1.70	1.85	1.35	1.775	0.00	0.00 %	0	10	-
11.00	1.30	1.90	0.90	1.60	-0.80	-47.06 %	5	28	11/04/2025
11.50	0.70	1.20	0.90	0.95	0.06	7.14 %	700	214	12/04/2025
12.00	0.30	1.60	0.66	0.95	0.01	1.54 %	188	169	12/04/2025
12.50	0.40	0.45	0.41	0.425	-0.51	-55.43 %	39	323	12/04/2025
13.00	0.20	0.30	0.25	0.25	-0.05	-16.67 %	121	323	12/04/2025
13.50	0.10	0.15	0.10	0.125	-0.10	-50.00 %	6	545	12/04/2025
14.00	0.05	0.15	0.08	0.10	-0.12	-60.00 %	32	358	12/04/2025
14.50	0.09	0.25	0.09	0.17	0.00	0.00 %	0	37	-
15.00	0.05	0.15	0.05	0.10	0.00	0.00 %	10	898	12/04/2025
15.50	0.05	0.75	0.05	0.40	0.00	0.00 %	0	236	-
16.00	0.07	0.75	0.07	0.41	0.00	0.00 %	0	700	-
16.50	0.25	0.75	0.25	0.50	0.00	0.00 %	0	22	-

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
7.00	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
7.50	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
8.00	0.00	0.55	0.00	0.00	0.00	0.00 %	0	0	-
8.50	0.05	0.25	0.00	0.15	0.00	0.00 %	0	0	-
9.00	0.05	0.10	0.08	0.075	0.00	0.00 %	21	0	12/04/2025
9.50	0.05	0.15	0.00	0.10	0.00	0.00 %	0	0	-
10.00	0.10	0.20	0.13	0.15	-0.23	-63.89 %	5	1,060	12/04/2025
10.50	0.15	0.25	0.20	0.20	-0.50	-71.43 %	25	101	12/04/2025
11.00	0.25	0.35	0.30	0.30	-0.20	-40.00 %	10	380	12/04/2025
11.50	0.40	0.50	0.57	0.45	-0.28	-32.94 %	4	146	12/04/2025
12.00	0.55	0.65	0.62	0.60	-0.38	-38.00 %	9	71	12/04/2025
12.50	0.80	0.95	0.96	0.875	-0.04	-4.00 %	6	651	12/04/2025
13.00	1.15	1.25	1.28	1.20	-0.76	-37.25 %	2	27	12/04/2025
13.50	1.50	1.70	2.40	1.60	0.00	0.00 %	0	16	-
14.00	1.80	2.25	1.45	2.025	0.00	0.00 %	0	20	-
14.50	2.40	2.60	3.47	2.50	0.00	0.00 %	0	203	-
15.00	2.80	3.20	3.17	3.00	0.42	15.27 %	1	1,367	12/04/2025
15.50	3.40	3.60	3.70	3.50	0.70	23.33 %	15	156	11/04/2025
16.00	3.60	4.30	1.70	3.95	0.00	0.00 %	0	2	-
16.50	4.00	4.80	2.37	4.40	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
MSPRMSP Recovery Inc	US$ 2.479 (93.67%)	85.68M
PRTGPortage Biotech Inc	US$ 8.5091 (66.85%)	29.09M
WTOUTime Limited	US$ 2.15 (61.65%)	1.19M
BFRGBullfrog AI Holdings Inc	US$ 2.09 (48.23%)	13.75M
THTXTheratechnologies Inc	US$ 1.94 (45.86%)	48.09M
TOROVToro Corporation	US$ 1.43 (-82.48%)	109.39k
LUCYInnovative Eyewear Inc	US$ 2.3471 (-52.58%)	1.98M
XHGXChange TED Inc	US$ 0.1985 (-45.71%)	8.7M
MULNMullen Automotive Inc	US$ 2.18 (-39.44%)	4.35M
FLDFold Holdings Inc	US$ 2.6601 (-33.50%)	1.74M
DMNDamon Inc	US$ 0.003 (-28.57%)	1.04B
BONBon Natural Life Ltd	US$ 0.066 (8.73%)	653.46M
STSSSharps Technology Inc	US$ 0.0245 (33.88%)	640.47M
NVDANVIDIA Corporation	US$ 110.93 (3.12%)	303.97M
LGMKLogicMark Inc	US$ 0.009699 (3.18%)	261.75M

handMMJ

handMMJ 6 분 전

R/S, 8:1 , highest price was $78, approximately around $1per share without R/S, not bad ,love it, Thanks!

tmcfo

tmcfo 6 분 전

Thanks for the lengthy explanation but I was only interested how it applied to mvnt..

Atomic_Insider

Atomic_Insider 7 분 전

You called it in 5 tripps, making some good green there..

Number sleven

Number sleven 8 분 전

RMB, Monsters in the closet.
Sleven,

crazy horse 0

crazy horse 0 8 분 전

S Gorka

https://x.com/RickyDoggin/status/1910826193320100264

3331

BIEL: Vet RecoveryRx could be a gold mine in the multi-billion dollar US veterinarian pain market.

Vet RecoveryRx distributor for Europe:
https://vetphysiodevon.com/vet-recovery-rx#:~:text=An%20innovation%20in%20drug%2Dfree,energy%20to%20modulate%20nerve%20activity.

Atomic_Insider

Atomic_Insider 8 분 전

Grabbing more, this could easily hit pennyland in a blink of an eyes.. news would be super

boi568

boi568 8 분 전

What's happening now is an abdication of the mountain. And were are not seriously threatened economically; that is propaganda, leading to disastrous tariff decisions.

3331

BIEL: Vet RecoveryRx could be a gold mine in the multi-billion dollar US veterinarian pain market.

Vet RecoveryRx distributor for Europe:
https://vetphysiodevon.com/vet-recovery-rx#:~:text=An%20innovation%20in%20drug%2Dfree,energy%20to%20modulate%20nerve%20activity.

kennyt 335

kennyt 335 10 분 전

Not really!!!!! ELTP$$$$$$$

$2.00 or no deal

$2.00 or no deal 10 분 전

Nice...

You are GUARANTEED 5 times your money since the buyout will be $2.00 or higher.

hey l just got a 50,000.00 credit card loan for college and guess what lm buuuuuying? You guessed it lol!!!!!!!ELTP$$$$$$$

Newtogame

Newtogame 10 분 전

Theres a difference between UBS and USB !!!!!!!!!!!!!!

rbtree

rbtree 11 분 전

Easy answer---both....

Pennypirate are ^(you) just retarded or dumb?

3331

3331 12 분 전

BIEL NEW ZEALAND SALES LAUNCHED!
https://www.actipatch.nz/

3331

3331 13 분 전

BIEL NEW ZEALAND SALES LAUNCHED!
https://www.actipatch.nz/

jay_tee

jay_tee 13 분 전

Nfreq rational dude but Filter?!! 🤣 He still won't get rid of that pointless sticky! Did you know Seamus separated that tech twice to two different companies? lol

kennyt 335

kennyt 335 14 분 전

That was quick you must have an algorithm going on, l leave out all your drama, hey l just got a 50,000.00 credit card loan for college and guess what lm buuuuuying? You guessed it lol!!!!!!!ELTP$$$$$$$

rosemountbomber

rosemountbomber 15 분 전

This is what worries me. I can't off the top of my head (and don't have time right now to check) to think of another company with so few shares outstanding. What happens if management decides to make some kind of acquisition and decides to dilute.

rooster

rooster 15 분 전

No he’s not on the left

crazy horse 0

crazy horse 0 16 분 전

Treaties and money

https://scontent-mia3-1.xx.fbcdn.net/v/t39.30808-6/490343176_1840117213507551_1473251461411291723_n.jpg?_nc_cat=106&ccb=1-7&_nc_sid=aa7b47&_nc_ohc=XWZSvalucPIQ7kNvwEKaBj6&_nc_oc=AdnyyCAf6itYVkamRsBlhJPsKXAm1RG48mtjAmrPi5s0hsOY3AKv1tcnvKB9d8lEx6Nqq5lf

nowwhat2

nowwhat2 18 분 전

re : my charts and T.A. comments

https://investorshub.advfn.com/uimage/uploads/2025/4/12/yqwcwxrp_$_12_1y_4pm_RED_myst_finger_flag_igna_etc.jpg

They're WAY too hard to understand !........🤣😆😄

https:/

rosemountbomber

rosemountbomber 18 분 전

BBI I don't necessarily disagree but was premising based on another poster who speculated that the next earnings would be the last loss. If EU growth continues on this slow path there will still be losses after this next earnings report. Really would need France and/or Germany to join the group

mick

mick 20 분 전

happy wkend 02 and all

groob

groob 21 분 전

Your comments represent an old horse with blinders on. Looking one way and hoping to get to the barn for feed and shelter. Have you ever thought that this Tariff situation is in part a negotiation for a better deal or situation for the average person? Like the old horse your logic says stay the cour

Invesco Physical Markets

State Street Global Advi...

Deutsche Bank Luxembourg

Deutsche Bank Luxembourg

Capital Group Internatio...

Agf Equity Income Fund M...

Grupo Casas Bahia ON

Bank of NT Butterfield a...

Topaz Resources (CE)

Immobel Compagnie Immobi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관