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)

18.35

0.03

(0.16%)

마감 03 2월 6:00AM

18.25

-0.10

(-0.54%)

시간외 거래: 9:57AM

ZETA 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
13.00	5.10	5.70	0.00	5.40	0.00	0.00 %	0	0	-
13.50	4.70	5.70	0.00	5.20	0.00	0.00 %	0	0	-
14.00	4.10	4.80	3.60	4.45	0.00	0.00 %	0	10	-
14.50	3.80	4.40	0.00	4.10	0.00	0.00 %	0	0	-
15.00	2.90	3.70	0.00	3.30	0.00	0.00 %	0	0	-
15.50	2.35	3.30	0.00	2.825	0.00	0.00 %	0	0	-
16.00	2.05	2.70	2.60	2.375	0.00	0.00 %	0	2	-
16.50	1.65	2.20	2.32	1.925	0.00	0.00 %	2	0	01/02/2025
17.00	1.35	1.70	1.82	1.525	0.62	51.67 %	1	51	01/02/2025
17.50	1.05	1.35	1.10	1.20	0.00	0.00 %	0	60	-
18.00	0.45	0.95	1.05	0.70	0.20	23.53 %	10	175	01/02/2025
18.50	0.40	0.70	0.65	0.55	-0.07	-9.72 %	182	48	01/02/2025
19.00	0.30	0.50	0.35	0.40	-0.15	-30.00 %	233	1,428	01/02/2025
19.50	0.20	0.35	0.26	0.275	-0.01	-3.70 %	51	10	01/02/2025
20.00	0.15	0.20	0.20	0.175	0.00	0.00 %	44	498	01/02/2025
20.50	0.05	0.10	0.10	0.075	-0.05	-33.33 %	49	32	01/02/2025
21.00	0.10	0.10	0.05	0.10	-0.05	-50.00 %	4	151	01/02/2025
21.50	0.00	0.15	0.00	0.00	0.00	0.00 %	0	0	-
22.00	0.21	0.30	0.21	0.255	0.00	0.00 %	0	17	-
22.50	0.00	0.70	0.00	0.00	0.00	0.00 %	0	0	-

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
13.00	0.00	0.70	0.00	0.00	0.00	0.00 %	0	0	-
13.50	0.00	0.70	0.00	0.00	0.00	0.00 %	0	0	-
14.00	0.19	0.70	0.19	0.445	0.00	0.00 %	0	6	-
14.50	0.00	0.70	0.00	0.00	0.00	0.00 %	0	0	-
15.00	0.10	0.70	0.10	0.40	0.00	0.00 %	0	23	-
15.50	0.00	0.30	0.00	0.00	0.00	0.00 %	0	0	-
16.00	0.05	0.30	0.12	0.175	0.00	0.00 %	0	22	-
16.50	0.31	0.20	0.31	0.255	0.00	0.00 %	0	227	-
17.00	0.20	0.30	0.25	0.25	0.00	0.00 %	19	75	01/02/2025
17.50	0.15	0.45	0.30	0.30	-0.15	-33.33 %	35	214	01/02/2025
18.00	0.40	0.55	0.47	0.475	-0.24	-33.80 %	62	265	01/02/2025
18.50	0.55	0.90	0.75	0.725	-0.10	-11.76 %	5	16	01/02/2025
19.00	0.85	1.25	0.82	1.05	-0.63	-43.45 %	3	11	01/02/2025
19.50	1.10	1.60	0.00	1.35	0.00	0.00 %	0	0	-
20.00	1.65	1.90	1.87	1.775	0.37	24.67 %	31	18	01/02/2025
20.50	2.00	2.45	0.00	2.225	0.00	0.00 %	0	0	-
21.00	2.25	3.00	2.95	2.625	0.00	0.00 %	0	4	-
21.50	2.65	3.90	0.00	3.275	0.00	0.00 %	0	0	-
22.00	2.90	4.00	3.51	3.45	0.00	0.00 %	0	1	-
22.50	4.00	4.60	0.00	4.30	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
TCTMTCTM Kids IT Education Inc	US$ 0.764 (321.87%)	729.72M
REBNReborn Coffee Inc	US$ 3.31 (63.05%)	55.54M
FCUVFocus Universal Inc	US$ 5.87 (56.62%)	1.73M
SOPASociety Pass Inc	US$ 1.54 (56.50%)	13.82M
CYCNCyclerion Therapeutics Inc	US$ 3.92 (54.33%)	82.39M
ENVBEnveric Biosciences Inc	US$ 2.0899 (-46.41%)	1.58M
NIVFNewGenIvf Group Ltd	US$ 0.1489 (-42.51%)	14.91M
GLSTGlobal Star Acquisition Inc	US$ 8.83 (-39.10%)	23.93k
PRPHProPhase Labs Inc	US$ 0.2633 (-38.02%)	900.48k
SPGCSacks Parente Golf Inc	US$ 0.5601 (-37.86%)	7.42M
TCTMTCTM Kids IT Education Inc	US$ 0.764 (321.87%)	731.1M
NVDANVIDIA Corporation	US$ 120.07 (-3.67%)	388.5M
RIMEAlgorhythm Holdings Inc	US$ 0.02565 (5.12%)	341.8M
CLEUChina Liberal Education Holdings Ltd	US$ 0.1938 (30.77%)	237.15M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.0355 (-11.25%)	236.44M

doccjc

doccjc 5 분 전

Highly unethical and illegal reporting false information. I hope someone takes action on your a$$

XMaster2023

XMaster2023 5 분 전

Now that part of the MTD has been denied, NWBO’ legal team SHOULD target each and every apparent basher and subpoena them. The Bashers and their collusive actions are a critical element in the Market Makers plans.

If the Market Makers will not stop the spoofing NWBO can at least st

BDEZ

WCVC form 10 still in wait

zab

https://time.com/7211690/washington-dc-plane-crash-trump-aviation/

Trump goes in and has Musk fire the FAA chief and then sends out retire or being fired emails to the Air Traffic Controllers. Once again trump needs to responsible for what he does.

BDEZ

BDEZ

BDEZ

BDEZ

BDEZ

BDEZ

happy sunday bbcers....

Patrick Bateman

Patrick Bateman 7 분 전

Of course it's a "wannabe" company with a "wannabe" CEO.

That describes literally every company on the OTC

There's a reason why it's .0001.

It's a lotto play. Chances ain't great but we've decided to spin the wheel and take our chances.

boston745

boston745 7 분 전

Jan 31st - Philadelphia plane crash: What we know so far after jet with 6 aboard goes down - Business class jet (engine failure?)

In Philadelphia, doorbell cameras captured footage of the plane plunging in a streak of white and exploding as it hit the ground near a shopping mall and m

BDEZ

NATO Sec. Rutte just agreed with 47 on Greenland and is calling on Denmark to immediately begin negotiations.

"When it comes to defense in the Arctic, Trump is right. What I think is very good is that the Prime Minister of Denmark immediately began negotiations with President Trump. E

Scratchgolf

Scratchgolf 8 분 전

We are about 2 weeks away from finding out if UBQU goes forward or back to the EM. The volume has dried up thanks in part to our efforts in telling the real story.
I would think the insiders are thinking that us shareholders are shooting ourselves is in our own feet, but with a no-bid, only t

Gmenfan

Gmenfan 8 분 전

Trump’s spending freeze: The reset America needs

By Julio Rivera
At the end of the day, the Trump Spending Freeze isn’t just about stopping reckless spending; it’s about reimagining what America can be. The United States has every domestic advantage in the world: vast natural r

BDEZ

wicked snowstorm last night, blew over terrible..now all melting, just crazy here.

LCJR

Perfect, getting ready to make another large purchase. Beautiful.

Gmenfan

Gmenfan 8 분 전

Trump’s spending freeze: The reset America needs

By Julio Rivera
At the end of the day, the Trump Spending Freeze isn’t just about stopping reckless spending; it’s about reimagining what America can be. The United States has every domestic advantage in the world: vast natural r

bigtalan

bigtalan 8 분 전

Lilly could be the BP that will take this to new heights . IMO . Now we wait for this EOY shareholder letter and what it explains GLTA

dennisdave

dennisdave 9 분 전

well Im not going to stick around to find out. After UK approval I expect the stock to settle +$1 will sell and close the book on this nightmare

BDEZ

39 now 02, 40's today & tomorrow then cold comes in

ExtremelyBullishZig

ExtremelyBullishZig 9 분 전

I thought my comment of 5.85 was almost enough for you to give me a clown emoji....now it is a mathematical point on your map?

5.85 is coming...

zab

https://www.msn.com/en-us/news/opinion/we-re-not-going-to-be-the-stupid-country-any-longer-trump-fumes-at-wsj-op-ed-bashing-tariffs/ar-AA1yhyim?ocid=msedgntp&pc=U531&cvid=3132fb0631ae44829cf51a5876519a8a&ei=20

Yes trump, you are making America a stupid nation.

firebag1

firebag1 10 분 전

He’s been buying for awhile now. Nothing big just adding away while peeps lose interest or spook and sell.

Happiness Development

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관