Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.

Ziff Davis Inc (ZD)

45,81

-2,14

(-4,46%)

Fermé 06 Juin 10:00PM

45,81

0,005

(0,01%)

Après les heures de négociation: 1:56AM

Ziff Davis Inc ([symbol]) Options

ZD Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
15,00	29,00	32,90	0,00	30,95	0,00	0,00 %	0	0	-
17,50	26,20	30,40	26,93	28,30	0,00	0,00 %	0	0	-
20,00	23,80	27,90	0,00	25,85	0,00	0,00 %	0	0	-
22,50	21,20	25,40	0,00	23,30	0,00	0,00 %	0	0	-
25,00	18,70	22,90	21,00	20,80	0,00	0,00 %	0	1	-
30,00	14,70	17,90	15,55	16,30	0,00	0,00 %	0	3	-
35,00	10,00	12,90	12,70	11,45	0,00	0,00 %	0	6	-
40,00	5,10	7,70	6,66	6,40	0,00	0,00 %	0	39	-
45,00	1,60	3,80	3,55	2,70	0,00	0,00 %	0	928	-
50,00	0,40	1,20	1,35	0,80	0,00	0,00 %	0	1 012	-
55,00	0,25	0,70	0,30	0,475	-0,06	-16,67 %	6	41	05/6/2026
60,00	0,10	0,30	0,12	0,20	-0,08	-40,00 %	9	129	05/6/2026
65,00	0,00	0,95	0,75	0,75	0,00	0,00 %	0	32	-
70,00	0,00	1,35	0,21	0,21	0,00	0,00 %	0	24	-

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
15,00	0,00	2,15	0,05	0,05	0,00	0,00 %	0	33	-
17,50	0,00	2,15	0,20	0,20	0,00	0,00 %	0	35	-
20,00	0,00	2,15	0,35	0,35	0,00	0,00 %	0	59	-
22,50	0,00	1,55	0,10	0,10	0,00	0,00 %	0	79	-
25,00	0,00	1,35	0,05	0,05	0,00	0,00 %	0	120	-
30,00	0,00	0,20	0,05	0,05	0,00	0,00 %	0	482	-
35,00	0,00	1,35	0,10	0,10	0,00	0,00 %	0	115	-
40,00	0,10	1,40	0,15	0,75	-0,30	-66,67 %	6	385	05/6/2026
45,00	0,85	2,35	1,10	1,60	0,10	10,00 %	11	53	05/6/2026
50,00	3,30	5,40	5,50	4,35	0,00	0,00 %	0	1	-
55,00	7,30	10,30	11,55	8,80	0,00	0,00 %	0	0	-
60,00	12,20	15,00	0,00	13,60	0,00	0,00 %	0	0	-
65,00	17,20	19,90	0,00	18,55	0,00	0,00 %	0	0	-
70,00	22,20	25,60	0,00	23,90	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
SCAGScage Future	US$ 0,8489 (196,61%)	92,75M
SPHLSpringview Holdings Ltd	US$ 5,38 (125,20%)	40,61M
NOTVInotiv Inc	US$ 0,1638 (89,15%)	1,07B
RMSGReal Messenger Corporation	US$ 1,809 (64,45%)	199,97M
STISolidion Technology Inc	US$ 35,50 (56,32%)	38,55M
NUWENewellis Inc	US$ 0,1625 (-62,30%)	50M
NYXHNyxoah SA	US$ 1,41 (-51,04%)	2,47M
CYPHCypherpunk Technologies Inc	US$ 0,5176 (-47,26%)	30,53M
TDICDreamland Ltd	US$ 0,2277 (-37,68%)	12,09M
FOFOHang Feng Technology Innovation Co Ltd	US$ 3,91 (-36,73%)	381,9k
NOTVInotiv Inc	US$ 0,1638 (89,15%)	1,07B
SNBRSleep Number Corporation	US$ 0,477 (36,25%)	305,13M
SMTKSmartKem Inc	US$ 0,419101 (30,97%)	232,19M
NVDANVIDIA Corporation	US$ 205,10 (-6,20%)	220,65M
RMSGReal Messenger Corporation	US$ 1,809 (64,45%)	199,97M

Hi_Lo

Hi_Lo il y a 8 minutes

Can exist forever.

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=177592210

This can exist forever

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=170833849

Lime Time quote:

Yes. SEC filers tha

rakp

rakp il y a 19 minutes

Totally agree with the flow of your thoughts and possible outcome. This could be an amazing opportunity and grow into a substantial company.

Ridetherocket

Ridetherocket il y a 21 minutes

Just Uplist the thing so we can move on with our lives, starting to feel like I'm being held hostage. It's been almost 6 mths since we were told Trump was going to make a decision by end of Jan or Feb. Only been all in since Jan, I cant imagine how some of you feel whose been waiting yrs.

Hi_Lo

Hi_Lo il y a 27 minutes

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=177528172

It can exist forever. Definitely a true statement.

https://investorshub.advfn.com/boards/read_msg.aspx?message_id=177530867

It will exist and trade forever

https://inv

DLEtest

DLEtest il y a 29 minutes

I kinda wish for a merger now with IBATF + EnergyX at this point, if no contract happens soon with T5 or Exxon. That merger could combine X’s membrane tech, IBAT’s modular DLE and proprietary media, ready to deploy now on existing X Smackover resource, and X builds their Lonestar refinement plant…fa

Genz2

Genz2 il y a 39 minutes

https://puri.sm/products/liberty-phone/

Hey Methinks, this phone is MADE IN AMERICA BY AN AMERICAN COMPANY!!!! Wouldn’t it be cool if either Samsung (remember Wave has a deal with them) and/or Microsoft produced an even better Purism phone in America with Wave security software!!! A

4u2nv2

4u2nv2 il y a 50 minutes

It is a great morning. Not as good as the morning on 09-24-2020 when a previous lawsuit was filed against your boy Shannon K. Newby. What's interesting is the Cadle Company tied your "boy" Shannon K. Newby to owning 100% of 40 Brightwater LLC. with the physical documents from the SOS. As the rope ti

big bopper1

big bopper1 il y a 51 minutes

the new data on colorectal trials is most significant info in 5 years. this is fantastic news.

John543

John543 il y a 55 minutes

Yep so happy for just some kind of news. Been a while since we’ve heard anything. Here’s an article I found with some quotes from the executive team.

https://www.businesswire.com/news/home/20260603544418/en/APPYEA-Inc.-Announces-Corporate-Rebranding-Changes-Name-to-TECHLOTT-Inc.-and-

Seminole Red

Seminole Red il y a 1 heure

Another Past Hero to remember, gone....RIP

satter

satter il y a 1 heure

Lawsuit memory Lane

I remember when they were not responding to the lawsuit, I posted saying they were making a mistake and how this could be really damaging.
And what did the pumpers say at that time? Yup, they bashed and laughed. Now the data is on the ledger.

JimBoStevens

JimBoStevens il y a 1 heure

That was the Head Fake lol pump shot

sunspotter

sunspotter il y a 1 heure

"Illinois is as or more corrupt and credit-unworthy than New Jersey."

So much less corrupt and much more creditworthy than any Red State in the South or Mid-West?

Got it - thanks.

WandererGolem241

WandererGolem241 il y a 1 heure

Hey everyone, tracking some interesting micro-trends in the multi-state hemp sector that might be worth looking at from an investment and retail margin perspective.

Over the last few seasons, the market has seen severe margin compression on legacy CBD isolates, oils, and generic topic

ExoticSuccess1582

ExoticSuccess1582 il y a 1 heure

We holding this still for a RTO?

nwsun

nwsun il y a 1 heure

Nice to see you're still around

ChangnoiPlaza

ChangnoiPlaza il y a 2 heures

Such a creepy thought... being all alone, lonely, and flat broke surrounded by multi-millionaires. Truly depressing 😂

tryn2

tryn2 il y a 2 heures

"I think I jump on the first post-approval spike. Patience is wearing thin..."

Yeah... the 1st post approval spike could very well be the short squeeze, the MOASS we've all been waiting for, so sure... me too!!!😎

Lolo_Ferrari

Lolo_Ferrari il y a 2 heures

As the weeks and months go our investment becomes less and less. It's so hard to watch. I believed in life changing money when I first invested in 2016 (after my dad passed away). We're still waiting, going grey, getting old with no end in sight.

I think I jump on the first post-appro

mdb1

mdb1 il y a 2 heures

IQST mgt didn't step in and prop stock price to above $1. Surprising ...

Seminole Red

Seminole Red il y a 2 heures

NASCAR champion Ned Jarrett, who paved the broadcasting road for retired race car drivers, has passed away. He was 93.

Jarrett was NASCAR’s oldest living champion at the time of his death on Thursday.

A statement from the Jarrett family said the man nicknamed “Gentleman

Genz2

Genz2 il y a 2 heures

https://www.forbes.com/sites/mattdurot/2026/06/03/spacexs-reported-ipo-price-would-make-elon-musk-the-worlds-first-trillionaire/

AND WE HAVE HUNGRY PEOPLE IN THIS COUNTRY AND THE WORLD!!!! THIS IS PATHETIC!!!!

Laird Superfood

Turkcell lletism Hizmetl...

Whitefield Industrials

Ortho Clinical Diagnostics

Starwood Property

VictoryShares Internatio...

Applied Materials

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales

ADVFN

Vous avez déjà un compte? Connexion

Vous n'avez pas de compte ? Inscription

En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.