Zeta Global ZETA - 옵션 체인 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

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 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
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%)	87.38M
PRTGPortage Biotech Inc	US$ 8.5091 (66.85%)	31.29M
WTOUTime Limited	US$ 2.15 (61.65%)	1.19M
BFRGBullfrog AI Holdings Inc	US$ 2.09 (48.23%)	13.81M
THTXTheratechnologies Inc	US$ 1.94 (45.86%)	49.4M
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%)	1.08B
BONBon Natural Life Ltd	US$ 0.066 (8.73%)	658M
STSSSharps Technology Inc	US$ 0.0245 (33.88%)	653.02M
NVDANVIDIA Corporation	US$ 110.93 (3.12%)	313.46M
LGMKLogicMark Inc	US$ 0.009699 (3.18%)	264.71M

handMMJ

handMMJ 2 분 전

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

tmcfo

tmcfo 3 분 전

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

Atomic_Insider

Atomic_Insider 3 분 전

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

Number sleven

Number sleven 4 분 전

RMB, Monsters in the closet.
Sleven,

crazy horse 0

crazy horse 0 4 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 4 분 전

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

boi568

boi568 4 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 6 분 전

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

$2.00 or no deal

$2.00 or no deal 6 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 6 분 전

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

rbtree

rbtree 7 분 전

Easy answer---both....

Pennypirate are ^(you) just retarded or dumb?

3331

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

3331

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

jay_tee

jay_tee 9 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 10 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 11 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 11 분 전

No he’s not on the left

crazy horse 0

crazy horse 0 12 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 14 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 14 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 16 분 전

happy wkend 02 and all

groob

groob 17 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

SPDR MSCI WORLD UCITS ETF

State Street Global Advi...

Deutsche Bank Luxembourg

Deutsche Bank Luxembourg

Invesco Physical Markets

Euronext US Technology GR

Vanguard Ftse Japan Ucit...

Region Bourgogne Franche...

ARK 21Shares Bitcoin ETF

SPDR S&P Euro Dividend A...

T Rex 2X Long NVIDIA Dai...

Dell Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관