Ziff Davis ZD - Cadena de opciones | ADVFN

US Dollar vs MXN

Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

Regístrate

Ziff Davis Inc (ZD)

31.40

-0.59

(-1.84%)

Cerrado 15 Abril 3:00PM

Delayed by 15 minutes

31.06

-0.34

( -1.08% )

Pre Mercado: 3:19AM

Delayed by 15 minutes

ZD Flujo de opciones

Calls

Strike	Compra	Venta	Ultimo Precio	P. Medio	Variación	Variación %	Volume	Int Abierto	Último Operado
20.00	9.70	12.90	0.00	11.30	0.00	0.00 %	0	0	-
22.50	6.90	11.00	0.00	8.95	0.00	0.00 %	0	0	-
25.00	4.50	8.60	0.00	6.55	0.00	0.00 %	0	0	-
30.00	1.30	2.45	0.00	1.875	0.00	0.00 %	0	0	-
35.00	1.60	0.75	1.60	1.175	0.00	0.00 %	0	2	-
40.00	0.31	0.75	0.31	0.53	0.00	0.00 %	0	5	-
45.00	0.05	0.10	0.05	0.075	0.00	0.00 %	0	63	-
50.00	0.00	2.15	0.00	0.00	0.00	0.00 %	0	0	-
55.00	0.23	0.75	0.23	0.49	0.00	0.00 %	0	1	-
60.00	0.10	0.20	0.10	0.15	0.00	0.00 %	0	202	-
65.00	0.15	0.90	0.15	0.525	0.00	0.00 %	0	8	-
70.00	0.00	2.15	0.00	0.00	0.00	0.00 %	0	0	-
75.00	0.00	2.15	0.00	0.00	0.00	0.00 %	0	0	-

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Puts

Strike	Compra	Venta	Ultimo Precio	P. Medio	Variación	Variación %	Volume	Int Abierto	Último Operado
20.00	0.05	1.50	0.05	0.775	0.00	0.00 %	0	2	-
22.50	0.00	2.25	0.00	0.00	0.00	0.00 %	0	0	-
25.00	0.40	0.95	0.40	0.675	0.00	0.00 %	0	4	-
30.00	0.15	0.70	0.42	0.425	-0.07	-14.29 %	20	104	15/4/2025
35.00	1.50	5.60	3.00	3.55	0.00	0.00 %	0	44	-
40.00	6.40	10.50	8.10	8.45	0.00	0.00 %	0	22	-
45.00	11.50	13.80	9.32	12.65	0.00	0.00 %	0	13	-
50.00	16.30	20.50	0.00	18.40	0.00	0.00 %	0	0	-
55.00	21.40	25.60	0.00	23.50	0.00	0.00 %	0	0	-
60.00	26.30	30.60	0.00	28.45	0.00	0.00 %	0	0	-
65.00	31.30	35.60	0.00	33.45	0.00	0.00 %	0	0	-
70.00	36.30	40.60	0.00	38.45	0.00	0.00 %	0	0	-
75.00	41.30	45.60	0.00	43.45	0.00	0.00 %	0	0	-

Volumen
% Mayores Alzas
% Mayores Bajas

Símbolo	Precio	Vol.
LRHCLa Rosa Holdings Corporation	US$ 0.3752 (85.74%)	22.55M
ICADIcad Inc	US$ 3.35 (73.58%)	993.36k
TGLTreasure Global Inc	US$ 3.36 (61.54%)	2.68M
ENTAEnanta Pharmaceuticals Inc	US$ 7.99 (55.15%)	1
OPBKOP Bancorp	US$ 16.99 (51.56%)	13
PHATPhathom Pharmaceuticals Inc	US$ 2.01 (-57.86%)	1
GCMGGCM Grosvenor Inc	US$ 6.01 (-52.34%)	3
SFNCSimmons First National Corporation	US$ 9.00 (-50.77%)	103
FTQIFirst Trust Exchange Traded Fund VI Nasdaq BuyWrite Income ETF	US$ 9.12 (-50.41%)	3
ESCAEscalade Inc	US$ 8.01 (-44.95%)	2
LRHCLa Rosa Holdings Corporation	US$ 0.3752 (85.74%)	22.55M
DMNDamon Inc	US$ 0.004 (5.26%)	8.86M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 8.17 (-4.22%)	7.36M
SUNESUNation Energy Inc	US$ 0.0309 (-24.63%)	7.13M
OMEXOdyssey Marine Exploration Inc	US$ 0.6248 (47.92%)	5.73M

Guzzi62

Guzzi62 2 minutos hace

I never said he is my hero, but I believe in what he said about the peer review, after all his reputation is on the line.

I think he was the main author of the Anavex 2/3 peer reviewed journal. Someone told me that the first name in a journal is the main author, this person has writte

knrorrel

knrorrel 14 minutos hace

many OTC stocks are currently trading strongly upwards, but $IDVV has not yet started trading and perhaps $IDVV will soon be one of the new runners on the OTC market.

we'll see
imo

knrorrel

knrorrel 17 minutos hace

$EMED great DD here ❤️ https://investorshub.advfn.com/boards/read_msg.aspx?message_id=176069681

$IDVV very interesting DD 🥳

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=176061853

INV4

INV4 19 minutos hace

Good morning. Nice!

Angelmin

Angelmin 22 minutos hace

Golden Cross

Golden Cross 23 minutos hace

$TWOH This Guy Took a Penny Stock to $100M on the NASDAQ - Now He Wants to do it Again ~ TWOH is Next!

https://www.youtube.com/watch?v=Dy9sluYnWog

Golden Cross

Golden Cross 28 minutos hace

$TWOH This Guy Took a Penny Stock to $100M on the NASDAQ - Now He Wants to do it Again ~ TWOH is Next!

https://www.youtube.com/watch?v=Dy9sluYnWog

maverick_1

maverick_1 29 minutos hace

Thank you PETER! 4/25 by ROSWELL Park’s Pawel Kalinski, MD, PhD

BATA BOOM for DC centric

en.wikipedia.org/wiki/Dendritic…

nwbio.com/dcvax-technolo…

Especially

nwbio.com/northwest-biot…
BETHESDA, MD, June 17, 2024 – N

ombowstring

ombowstring 29 minutos hace

Trump taking on Harvard is like Sonny Liston taking on Muhammad Ali. It didn't work out too well for Sonny.

INV4

INV4 31 minutos hace

Yes, bigtalan, sorry and thanks, meant less than $1,250 😊

lovethatgreen

lovethatgreen 34 minutos hace

I'll listen to the interview again maybe but the inflation test is next week which will host some potential buyers. Following that which requires the pilot they do the weight and balance test I believe it's called. That is a FAA requirement prior to flight. That will also be the open house event h

INV4

INV4 35 minutos hace

+ about 102 M

Market Cap | 861,821 | 04/15/2025
Authorized Shares | 5,000,000,000 | 04/15/2025
Outstanding Shares | 2,154,553,492 | 04/15/2025
Restricted | 134,567,800 | 04/15/2025
Unrestricted | 2,019,985,692 | 04/15/2025
Held at DTC | 2,012,417,211

Golden Cross

Golden Cross 35 minutos hace

$TWOH .0037 Ready To Run To Copper Land!

https://investorshub.advfn.com/uimage/uploads/2025/4/15/htiaytwoh-ban-3.png

Golden Cross

Golden Cross 37 minutos hace

$TWOH .0037 Ready To Run To Copper Land!

https://investorshub.advfn.com/uimage/uploads/2025/4/15/htiaytwoh-ban-3.png

Spuds McKenz66

Spuds McKenz66 40 minutos hace

think i'll have a nother

SteveSchiets

SteveSchiets 44 minutos hace

This is the worst investment to date. This really hurts. Read the press release

Ribo

Ribo 45 minutos hace

$CGAC Management Team, Update/New Feature

Not sure if anyone is aware that if you click on the photo of a Team Member, that Team Members biography is displayed.

https://www.artdigitalcorp.com/team-1

236T568

236T568 52 minutos hace

In Folsom, a city of 85,000 in a Republican county, over 30,000 people came out on a Tuesday night to see Bernie Sanders and AOC speak!

https://bsky.app/profile/strictlychristo.bsky.social/post/3lmw2kvk74s2t

PegnVA

PegnVA 52 minutos hace

SteveSchiets

SteveSchiets 56 minutos hace

https://ih.advfn.com/stock-market/TSXV/SEV/stock-news/95851765/spectra7-files-2024-annual-financial-results-prov

subslover

subslover 58 minutos hace

Now that's the spirit!😷

dave8888

dave8888 60 minutos hace

Just get the inside info they will start to work on the companies PR next week after 3 years of building biz behind closed doors
They will start working on market awareness.
Lets hoop they keep them self to it .

knrorrel

knrorrel 1 hora hace

MITQ - WTF - EMED - GVSI - IDVV https://investorshub.advfn.com/boards/profile.aspx?user=407547

knrorrel

knrorrel 1 hora hace

$MITQ looked pretty good the last few days and has moved up slightly bit by bit and it should continue ( deep was 0.5 and now 0.68 🥳🥳🥳)
https://www.stockscores.com/charts/charts/?ticker=Mitq

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones