$18.35
0.030.16%
近くで: -
$18.25
-0.1-0.54%
時間外: Jan 31, 7:57 PM EDT
Comments
Loading...
Zeta Global Holdings (NYSE:ZETA) 株価情報, オプションチェーン
オプションチェーンは、Zeta Global Holdingsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Zeta Global Holdingsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid10.7
Ask12.6
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid10.6
Ask12.1
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask11.2
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid9.6
Ask10.7
volume0
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask10.2
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid8.6
Ask9.7
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid8.1
Ask9.2
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid7.7
Ask8.5
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask8.2
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid6.7
Ask7.7
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid6.1
Ask7.2
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price5.71Jan 30, 2025
Change
00%
Bid5.6
Ask6.7
volume0
Intrest1
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid5.1
Ask5.7
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid4.7
Ask5.7
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price3.6Jan 13, 2025
Change
00%
Bid4.1
Ask4.8
volume0
Intrest10
Strike
14
14
Last Price0.19Jan 07, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest6
Last Price-
Change
-
Bid3.8
Ask4.4
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid2.9
Ask3.7
volume0
Intrest0
Strike
15
15
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest23
Last Price-
Change
-
Bid2.35
Ask3.3
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price2.6Dec 30, 2024
Change
00%
Bid2.05
Ask2.7
volume0
Intrest2
Strike
16
16
Last Price0.12Jan 30, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest22
Last Price2.32Jan 31, 2025
Change
-
Bid1.65
Ask2.2
volume2
Intrest0
Strike
16.5
16.5
Last Price0.31Jan 29, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest227
Last Price1.82Jan 31, 2025
Change
0.6251.67%
Bid1.35
Ask1.7
volume1
Intrest51
Strike
17
17
Last Price0.25Jan 31, 2025
Change
00%
Bid-
Ask0.3
volume19
Intrest75
Last Price1.1Jan 30, 2025
Change
00%
Bid1.05
Ask1.35
volume0
Intrest60
Strike
17.5
17.5
Last Price0.3Jan 31, 2025
Change
0.1533.33%
Bid-
Ask0.45
volume35
Intrest214
Last Price1.05Jan 31, 2025
Change
0.223.53%
Bid0.45
Ask0.95
volume10
Intrest175
Strike
18
18
Last Price0.47Jan 31, 2025
Change
0.2433.8%
Bid0.4
Ask0.55
volume62
Intrest265
Last Price0.65Jan 31, 2025
Change
0.079.72%
Bid0.4
Ask0.7
volume182
Intrest48
Strike
18.5
18.5
Last Price0.75Jan 31, 2025
Change
0.111.76%
Bid0.55
Ask0.9
volume5
Intrest16
Last Price0.35Jan 31, 2025
Change
0.1530%
Bid0.3
Ask0.5
volume233
Intrest1428
Strike
19
19
Last Price0.82Jan 31, 2025
Change
0.6343.45%
Bid0.85
Ask1.25
volume3
Intrest11
Last Price0.26Jan 31, 2025
Change
0.013.7%
Bid-
Ask0.35
volume51
Intrest10
Strike
19.5
19.5
Last Price-
Change
-
Bid1.1
Ask1.6
volume0
Intrest0
Last Price0.2Jan 31, 2025
Change
00%
Bid0.15
Ask0.2
volume44
Intrest498
Strike
20
20
Last Price1.87Jan 31, 2025
Change
0.3724.67%
Bid1.65
Ask1.9
volume31
Intrest18
Last Price0.1Jan 31, 2025
Change
0.0533.33%
Bid-
Ask0.1
volume49
Intrest32
Strike
20.5
20.5
Last Price-
Change
-
Bid2
Ask2.45
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.0550%
Bid-
Ask0.1
volume4
Intrest151
Strike
21
21
Last Price2.95Jan 30, 2025
Change
00%
Bid2.25
Ask3
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid2.65
Ask3.9
volume0
Intrest0
Last Price0.21Jan 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest17
Strike
22
22
Last Price3.51Jan 24, 2025
Change
00%
Bid2.9
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid4
Ask4.6
volume0
Intrest0
Last Price0.14Jan 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest25
Strike
23
23
Last Price-
Change
-
Bid4.5
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid5
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid5.5
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid5.9
Ask6.7
volume0
Intrest0
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest13
Strike
25
25
Last Price6.1Jan 22, 2025
Change
00%
Bid6.5
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid6.9
Ask7.5
volume0
Intrest0
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Strike
26
26
Last Price-
Change
-
Bid7.4
Ask8.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid7.9
Ask8.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid8.4
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid8.9
Ask10.8
volume0
Intrest0
Last Price0.07Jan 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest15
Strike
28
28
Last Price-
Change
-
Bid9.5
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid10
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid10.4
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid10.9
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid11.4
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid11.9
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid12.4
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid12.9
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid13.5
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid14
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid14.5
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid14.9
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid15.4
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid15.9
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid16.4
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid16.9
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid17.4
Ask19.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved