Zeta Global ZETA - 옵션 체인 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

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

16.00

-0.05

( -0.31% )

시간외 단일가: 7:22PM

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
SUNESUNation Energy Inc	US$ 0.3663 (106.83%)	41.86M
PSTVPlus Therapeutics Inc	US$ 2.29 (59.03%)	7.83M
HFBLHome Federal Bancorp Inc of Louisiana	US$ 19.85 (53.88%)	5
BBGIBeasley Broadcast Group Inc	US$ 9.99 (53.46%)	37
VTVTvTv Therapeutics Inc	US$ 25.00 (49.88%)	4
SYRESpyre Therapeutics Inc	US$ 13.01 (-36.54%)	7
LUNRIntuitive Machines Inc	US$ 7.48 (-33.57%)	823.18k
IDYAIDEAYA Biosciences Inc	US$ 14.22 (-25.43%)	11
PROVProvident Financial Holdings Inc	US$ 11.20 (-24.78%)	17
OMEROmeros Corporation	US$ 5.95 (-20.40%)	3
SUNESUNation Energy Inc	US$ 0.3663 (106.83%)	41.86M
FAMIFarmmi Inc	US$ 0.34 (48.73%)	26.31M
PSTVPlus Therapeutics Inc	US$ 2.29 (59.03%)	7.83M
PEVPhoenix Motor Inc	US$ 0.4778 (40.49%)	3.2M
AGMHAGM Group Holdings Inc	US$ 0.1867 (-13.16%)	1.96M

Peter J

Peter J 3 분 전

I think you have a problem with reading comprehension. It's very clear what was said on the Tullow board, in reply to a poster who has, by his own admittance, NO SHARES IN THE COMPANY, yet posts like his financial life depens on it... lol, that you "don't understand this"... 🤣

vator

vator 4 분 전

Are you implying some of those clean rooms will house Eden systems? Our management has signaled shortening the trial time frame. So is the person being interviewed representing Roswell. NWBO promised many things in this first quarter. One month left. I expect they will be late as usual.

sctts

sctts 10 분 전

$$$ Today is the Day $$$$

$$$$ $FRX $$$

Mark

Mark 11 분 전

$ICON .16 lets see if it’s the next $SUNE or $AGMH and runs to .30-.35 range

SkeBallLarry

SkeBallLarry 12 분 전

UpDate from DOGE >

Department of Government Efficiency
@DOGE
The VA cancelled a $56,000 contract to water ~8 plants for 5 years. This is ~$1400/plant/year. The contract has been canceled and DOGE will water the plants free of charge.

Yesterday at 11:20 PM

SkeBallLarry

SkeBallLarry 12 분 전

UpDate from DOGE >

Department of Government Efficiency
@DOGE
The VA cancelled a $56,000 contract to water ~8 plants for 5 years. This is ~$1400/plant/year. The contract has been canceled and DOGE will water the plants free of charge.

Yesterday at 11:20 PM

SkeBallLarry

SkeBallLarry 13 분 전

UpDate from DOGE >

Department of Government Efficiency
@DOGE
The VA cancelled a $56,000 contract to water ~8 plants for 5 years. This is ~$1400/plant/year. The contract has been canceled and DOGE will water the plants free of charge.

Yesterday at 11:20 PM

Peter J

Peter J 13 분 전

You can keep posting lies and BS. I'll still be here.Of course you will be, otherwise it wouldn't be an obsession... 🤣

I make perfectly sense, like always. Just ask people in your inner circle... or Kingpin.

SkeBallLarry

SkeBallLarry 13 분 전

UpDate from DOGE >

Department of Government Efficiency
@DOGE
The VA cancelled a $56,000 contract to water ~8 plants for 5 years. This is ~$1400/plant/year. The contract has been canceled and DOGE will water the plants free of charge.

Yesterday at 11:20 PM

SkeBallLarry

SkeBallLarry 14 분 전

" LOL .. !!! . Good morning, K2 " .. !!

SkeBallLarry

SkeBallLarry 15 분 전

UpDate from DOGE >

Department of Government Efficiency
@DOGE
The VA cancelled a $56,000 contract to water ~8 plants for 5 years. This is ~$1400/plant/year. The contract has been canceled and DOGE will water the plants free of charge.

Yesterday at 11:20 PM

ksquared

ksquared 17 분 전

Poor, poor, pitiful Hunter...
https://nypost.com/wp-content/uploads/sites/2/2025/03/MARCH07.P1_LCF.jpg?resize=400,441&quality=90&strip=all&w=750

getmenews

getmenews 21 분 전

Fed’s Powell to enter crypto volatility mix

getmenews

getmenews 23 분 전

Trump already signed the MEMO, Now what?

fink

fink 24 분 전

We got shares from the top to bottom by now.
It's all the same to me.
I got enough.
It's very hard to average up.

carvajal

carvajal 27 분 전

I remember someone mentioning how overstock issued a dividend to expose all the short sellers and how HMBL could follow the same playbook. This deal with buru seems like it will either confirm or disprove that theory, slowly but surely.

SkeBallLarry

SkeBallLarry 28 분 전

NYC remains a sanctuary city — as ‘nothing >

has changed’ despite Mayor Adams floating policy rollback, officials say >
https://nypost.com/2025/03/06/us-news/city-immigration-officials-support-sanctuary-city-policies-as-mayor-discusses-roll-back/

SkeBallLarry

SkeBallLarry 28 분 전

NYC remains a sanctuary city — as ‘nothing >

has changed’ despite Mayor Adams floating policy rollback, officials say >
https://nypost.com/2025/03/06/us-news/city-immigration-officials-support-sanctuary-city-policies-as-mayor-discusses-roll-back/

SkeBallLarry

SkeBallLarry 29 분 전

NYC remains a sanctuary city — as ‘nothing >

has changed’ despite Mayor Adams floating policy rollback, officials say >
https://nypost.com/2025/03/06/us-news/city-immigration-officials-support-sanctuary-city-policies-as-mayor-discusses-roll-back/

SkeBallLarry

SkeBallLarry 29 분 전

NYC remains a sanctuary city — as ‘nothing >

has changed’ despite Mayor Adams floating policy rollback, officials say >
https://nypost.com/2025/03/06/us-news/city-immigration-officials-support-sanctuary-city-policies-as-mayor-discusses-roll-back/

SkeBallLarry

SkeBallLarry 29 분 전

NYC remains a sanctuary city — as ‘nothing >

has changed’ despite Mayor Adams floating policy rollback, officials say >
https://nypost.com/2025/03/06/us-news/city-immigration-officials-support-sanctuary-city-policies-as-mayor-discusses-roll-back/

SkeBallLarry

SkeBallLarry 34 분 전

Biden admin altered $20B EPA slush fund just >

days before Trump’s inauguration, Zeldin reveals >
https://nypost.com/2025/03/06/us-news/biden-admin-altered-20b-epa-slush-fund-days-before-trumps-inauguration-zeldin/

SkeBallLarry

SkeBallLarry 35 분 전

Biden admin altered $20B EPA slush fund just >

days before Trump’s inauguration, Zeldin reveals >
https://nypost.com/2025/03/06/us-news/biden-admin-altered-20b-epa-slush-fund-days-before-trumps-inauguration-zeldin/

Diamondhands45

Diamondhands45 35 분 전

He seems to have such disdain for shareholders which doesn't seem appropriate for a CEO
Of a public company.

Most of us have been in for years and the stock is down 99.9% from highs with $15,000,000 in loss of value to shareholders. And he is mad at us because we are upset?

SkeBallLarry

SkeBallLarry 36 분 전

Biden admin altered $20B EPA slush fund just >

days before Trump’s inauguration, Zeldin reveals >
https://nypost.com/2025/03/06/us-news/biden-admin-altered-20b-epa-slush-fund-days-before-trumps-inauguration-zeldin/

Global X Mangaement AUS

Intesa Sanpaolo

Vontobel Financial Produ...

Advisorshares Psychedeli...

iShares Cybersecurity an...

FCT Auto ABS French Loan...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관