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)

25.94

2.45

( 10.43% )

업데이트: 23:54:34

ZETA 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
21.00	4.90	5.10	4.70	5.00	2.11	81.47 %	3	195	23:51:04
21.50	4.40	4.80	4.48	4.60	2.36	111.32 %	13	763	23:39:12
22.00	3.90	4.10	3.80	4.00	2.10	123.53 %	10	301	23:51:37
22.50	3.40	3.60	3.47	3.50	2.06	146.10 %	77	1,932	23:41:45
23.00	2.95	3.60	2.80	3.275	1.70	154.55 %	127	2,204	23:43:42
23.50	2.50	2.65	2.50	2.575	1.70	212.50 %	17	131	23:53:28
24.00	2.05	2.25	2.30	2.15	1.75	318.18 %	103	354	23:39:21
24.50	1.70	1.85	1.50	1.775	1.05	233.33 %	18	81	23:38:11
25.00	1.35	1.45	1.30	1.40	1.03	381.48 %	403	1,041	23:51:47
25.50	1.00	1.25	0.85	1.125	0.62	269.57 %	182	210	23:50:06
26.00	0.75	0.90	0.80	0.825	0.64	400.00 %	335	63	23:53:33
26.50	0.55	0.70	0.65	0.625	0.51	364.29 %	7	5	23:43:50
27.00	0.40	0.50	0.45	0.45	0.35	350.00 %	932	30	23:49:01
28.00	0.20	0.30	0.25	0.25	0.00	0.00 %	5	0	23:47:24
29.00	0.00	0.25	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	-

개인 투자자를 위한 전문가급 도구.

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
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	0.10	0.10	0.165	-0.13	-56.52 %	3	108	23:44:25
22.50	0.05	0.10	0.06	0.075	-0.24	-80.00 %	1	209	23:38:57
23.00	0.20	0.15	0.20	0.175	-0.40	-66.67 %	50	172	23:31:48
23.50	0.05	0.20	0.81	0.125	0.00	0.00 %	0	177	-
24.00	0.15	0.25	0.22	0.20	-0.77	-77.78 %	6	529	23:51:00
24.50	0.50	0.35	1.25	0.425	0.00	0.00 %	0	4	-
25.00	0.40	0.50	0.50	0.45	-1.27	-71.75 %	13	81	23:51:44
25.50	0.60	0.70	0.70	0.65	-1.25	-64.10 %	1	0	23:53:27
26.00	0.80	0.95	1.03	0.875	0.00	0.00 %	2	0	23:44:31
26.50	1.10	1.20	0.00	1.15	0.00	0.00 %	0	0	-
27.00	1.20	1.70	0.00	1.45	0.00	0.00 %	0	0	-
28.00	2.05	2.50	0.00	2.275	0.00	0.00 %	0	0	-
29.00	3.10	3.50	0.00	3.30	0.00	0.00 %	0	0	-
30.00	3.90	4.80	12.49	4.35	0.00	0.00 %	0	0	-
31.00	4.90	5.40	0.00	5.15	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
KWEKWESST Micro Systems Inc	US$ 1.16 (148.39%)	58.91M
SLDBSolid Biosciences Inc	US$ 6.9299 (71.96%)	37.28M
HCTIHealthcare Triangle Inc	US$ 0.75 (56.61%)	38.07M
PRFXPainReform Ltd	US$ 4.3338 (53.68%)	18.08M
EFOIEnergy Focus Inc	US$ 1.83 (41.86%)	19.86M
SEPNSepterna Inc	US$ 4.58 (-64.66%)	888.14k
BPTHBio Path Holdings Inc	US$ 0.28981 (-54.23%)	1.44M
RSLSReShape Lifesciences Inc	US$ 1.11 (-52.36%)	2.64M
PTPIPetros Pharmaceuticals Inc	US$ 0.143 (-51.19%)	5.19M
LGMKLogicMark Inc	US$ 0.2957 (-49.77%)	765.63k
ADTXAditxt Inc	US$ 0.0844 (20.57%)	217.18M
KWEKWESST Micro Systems Inc	US$ 0.7988 (71.05%)	58.7M
HCTIHealthcare Triangle Inc	US$ 0.75 (56.61%)	37.54M
SLDBSolid Biosciences Inc	US$ 6.9299 (71.96%)	36.37M
DGLYDigital Ally Inc	US$ 0.076899 (0.26%)	32.55M

Screech691

Screech691 4 분 전

you guys see that monster bid at .06? looks like a stopper bid

georgie18

georgie18 5 분 전

PRPH...Nice move in the .60s ...Great Alert...🥳

budfoxfun

budfoxfun 5 분 전

The power of beneficial microbes with Microbe Living Mulch, designed to enhance soil health and provide multiple benefits. https://thesustainablegreenteam.com/living-mulch%C2%AE

fwb

Looks like PLTR may see $125.00.....
Glad I'm still HOLDING

bwrbad

bwrbad 5 분 전

could move $3 -$5 today

Dumb&dumber4long

Dumb&dumber4long 5 분 전

Conversion of Derivatives Security dated post RS, a total of 597,670,000 shares @ various dates.
380,069,420 millions yet to hit the market @ various dates by May 6th, 2025
Anyone cares to comment on this 🐂 💩!
Meaning the difference between the top 2 numbers has

TucsonPhil

TucsonPhil 5 분 전

Foreign oil tariffs can only be good for this company's bottom line.

nssrr5

nssrr5 5 분 전

Praying this is the case but I will believe it when I see it. Maybe Baby Bear Eating RFK JR is crazy enough to get it done

CMDawg

CMDawg 5 분 전

Congrats. I did better than you. Good luck to all of us as we will do very well

Orange Cassidy

Orange Cassidy 5 분 전

Shareholder party? LOL i love it! Where will this exclusive party be held the local olive garden or the elks lodge?

konshe

konshe 5 분 전

let's break out 0.001 first, a dollar maybe future.

TrendTrade2016

TrendTrade2016 5 분 전

scoobey-do

scoobey-do 6 분 전

News from NexTech3D AI Corp

ARway.ai Announces Migration to AWS, New Sales & Marketing Initiative, and 2025 AI Innovation

TORONTO--(BUSINESS WIRE)—February 18, 2025— Arway Corporation (CSE:ARWY; OTC:ARWYF; FSE:E65) (“Arway” or the “Company”) – ARway.ai, a leader in spat

surfkast

surfkast 6 분 전

Did anyone check how many shares that Ted is still owed as of the September filings? Even if HAD happens, they still owe Ted $1,056902 with 90% payuable at a 75% discount to lowest price in the past 90 days!

Date of
Note
Issuance
Outstanding

BottomBounce

BottomBounce 6 분 전

Robert KIYOSAKI Silver Price PRDICTION https://www.youtube.com/shorts/EhF9wGVYVjs

Viewmont

Viewmont 6 분 전

linkvest

linkvest 6 분 전

MMs are not ready to give this channel up yet..

BottomBounce

BottomBounce 6 분 전

Robert KIYOSAKI Silver Price PRDICTION https://www.youtube.com/shorts/EhF9wGVYVjs

manibiotech

manibiotech 6 분 전

"
Institutions (hedge funds, pension funds, endowments) prefer biotech firms that focus on execution" style="caret-color: rgb(29, 38, 46); color: rgba(29, 38, 46, 1); font-family: DMSans-Regular, sans-serif; font-size: 15px"

style="caret-color: rgb(29, 38, 46); color: rgba(

BottomBounce

BottomBounce 6 분 전

The Global Silver Shortage: Brace Yourself for Soaring Demand!!
https://www.youtube.com/shorts/CYUy2cqtZ1w

BottomBounce

BottomBounce 6 분 전

The Global Silver Shortage: Brace Yourself for Soaring Demand!!
https://www.youtube.com/shorts/CYUy2cqtZ1w

BottomBounce

BottomBounce 7 분 전

"London Silver Market Verges on Silver Delivery Default". Says David Jensen. EXCLUSIVE INTERVIEW.
https://www.youtube.com/watch?v=NtPyev7zfDQ

hweb2

hweb2 7 분 전

Wish I'd shorted a few CRNT. Thought it was a bargain in the $2's months ago. But then when it jumped to the $5's, seemed way overdone. Part of the stock decline after earnings may be related to the lack of a healthy 1-time gain that padded the prior 2 quarters.

BottomBounce

BottomBounce 7 분 전

"London Silver Market Verges on Silver Delivery Default". Says David Jensen. EXCLUSIVE INTERVIEW.
https://www.youtube.com/watch?v=NtPyev7zfDQ

DL11

Now at 200 day MA.

IT0005616724 20250602 17.5

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관