Ziff Davis ZD - Chaîne d'options | ADVFN

Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.

S'inscrire

Ziff Davis Inc (ZD)

41,12

-0,95

( -2,26% )

Mis à jour : 17:47:40

Retardé de 15 minutes

ZD Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
20,00	19,90	22,30	0,00	21,10	0,00	0,00 %	0	0	-
22,50	17,80	20,00	20,80	18,90	0,00	0,00 %	0	1	-
25,00	14,70	17,40	0,00	16,05	0,00	0,00 %	0	0	-
30,00	10,20	12,30	16,61	11,25	0,00	0,00 %	0	1	-
35,00	5,40	6,90	16,30	6,15	0,00	0,00 %	0	1	-
40,00	1,40	1,75	2,25	1,575	0,00	0,00 %	0	26	-
45,00	0,27	0,20	0,27	0,235	0,00	0,00 %	0	46	-
50,00	0,05	0,75	0,05	0,40	0,00	0,00 %	0	62	-
55,00	0,10	0,75	0,10	0,425	0,00	0,00 %	0	28	-
60,00	0,18	0,75	0,18	0,465	0,00	0,00 %	0	23	-
65,00	1,05	0,75	1,05	0,90	0,00	0,00 %	0	15	-
70,00	0,10	0,75	0,10	0,425	0,00	0,00 %	0	8	-
75,00	0,00	0,75	0,00	0,00	0,00	0,00 %	0	0	-
80,00	0,90	0,45	0,90	0,675	0,00	0,00 %	0	1	-

Votre Hub pour des idées et discussions en direct en temps réel

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
20,00	0,00	0,75	0,00	0,00	0,00	0,00 %	0	0	-
22,50	0,00	0,75	0,00	0,00	0,00	0,00 %	0	0	-
25,00	0,25	0,75	0,25	0,50	0,00	0,00 %	0	4	-
30,00	0,83	0,75	0,83	0,79	0,00	0,00 %	0	43	-
35,00	0,05	0,25	0,05	0,15	-0,51	-91,07 %	12	35	16:13:09
40,00	0,24	0,75	0,24	0,495	0,00	0,00 %	0	130	-
45,00	3,60	4,60	5,40	4,10	0,00	0,00 %	0	65	-
50,00	8,20	9,70	3,30	8,95	0,00	0,00 %	0	8	-
55,00	12,70	15,10	2,57	13,90	0,00	0,00 %	0	0	-
60,00	17,50	20,50	4,99	19,00	0,00	0,00 %	0	0	-
65,00	22,80	25,30	0,00	24,05	0,00	0,00 %	0	0	-
70,00	27,40	30,30	0,00	28,85	0,00	0,00 %	0	0	-
75,00	32,30	35,30	0,00	33,80	0,00	0,00 %	0	0	-
80,00	38,00	40,30	0,00	39,15	0,00	0,00 %	0	0	-

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
KBSXFST Corporation	US$ 2,70 (101,49%)	18,2M
ADTXAditxt Inc	US$ 8,15 (86,50%)	81,1M
SYRSSyros Pharmaceuticals Inc	US$ 0,1241 (44,64%)	357,15M
LITMSnow Lake Resources Ltd	US$ 0,5897 (41,69%)	150,88M
HMRHeidmar Maritime Holdings Corporation	US$ 3,82 (41,48%)	15,76M
ANTEAirNet Technology Inc	US$ 0,696 (-56,77%)	13,9M
ATXIAvenue Therapeutics Inc	US$ 0,4573 (-46,33%)	734,51k
JAGXJaguar Health Inc	US$ 0,2785 (-40,62%)	1,71M
REEREE Automotive Ltd	US$ 4,2194 (-35,78%)	578,47k
AGMHAGM Group Holdings Inc	US$ 0,0712 (-32,58%)	33,05M
SYRSSyros Pharmaceuticals Inc	US$ 0,1241 (44,64%)	357,15M
LITMSnow Lake Resources Ltd	US$ 0,5897 (41,69%)	150,88M
NVDANVIDIA Corporation	US$ 117,19 (-1,96%)	139,43M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7,5864 (-9,04%)	128,9M
LCIDLucid Group Inc	US$ 2,4126 (11,69%)	118,71M

SC8

SC8 il y a 1 minute

Just stating the fact I know of a case where 3 chemo sessions made a tumor vanish, whereas you guys think Radiogel is great even though treated tumor only shrunk but sadly survived the treatment in case MK reported.

jctrdr

jctrdr il y a 1 minute

CASH Buy Out Now, ... ALL of mine is ROTH IRA.....$$$$$$$$$😁

vlispxpert

vlispxpert il y a 1 minute

radar bro:

https://finance.yahoo.com/news/market-news-alert-nukkleus-1000-123000572.html

5 mill o/s, fresh pick boomer incoming imo

the real action begins over $6.50 imo...good luck

NoMoDo

NoMoDo il y a 1 minute

Hilarious. Blood money. Bloody murder. Blood bath. Blood Moon. Blood brothers. Bloody hands.

Carjockey2

Carjockey2 il y a 2 minutes

I always hope everybody does well I'm like a lot of others...imo

$HMBL

rickn23

rickn23 il y a 2 minutes

Siemens makes all sorts of things. I think they have made them for decades. They haven't cornered the market,yet. I used to work for a company owned by Siemens. They are not going to flood the market with electrolyzers. Siemens will offer a very good product at a price they make a profit.

rbb

rbb il y a 2 minutes

Alchemy Markets posted again - https://x.com/AlchemyMarkets_/status/1901914623227441622

ergo sum

ergo sum il y a 2 minutes

This is the best.

Pray for Trump:
Psalm 109.8

PennyMillions852

PennyMillions852 il y a 2 minutes

Yep! Wanna see .0089/.009!! Chart has been ready for a while now!

Menace212

Menace212 il y a 3 minutes

Yeah that's the reason we all waiting it out and tolerating their

StockItOut

StockItOut il y a 3 minutes

No dividend will be paying shareholders within 13 days.

.

BottomBounce

BottomBounce il y a 3 minutes

Trump Group Sues Expedia, Alleging Anti-White Male Bias in Hiring https://viewfromthewing.com/trump-group-sues-expedia-alleging-anti-white-male-bias-in-hiring/ $EXPE

knrorrel

knrorrel il y a 3 minutes

SYRS moving higher ❤️🚀🔥

Monksdream

Monksdream il y a 3 minutes

NVVE, new 52 week low
https://investorshub.advfn.com/uimage/uploads/2025/3/18/tohpbIMG_5756.gif

B RY

B RY il y a 3 minutes

...and some classic MULN entertainment.https://investorshub.advfn.com/boards/read_msg.aspx?message_id=173531532

LexTrader

LexTrader il y a 3 minutes

It's a wonder any of us is sane after all this time 🤪

knrorrel

knrorrel il y a 4 minutes

SYRS moving higher ❤️🚀🔥

Truenorth2016

Truenorth2016 il y a 4 minutes

He doesnt have to do what you say, who is you? Tell ELON to do the same...SMFH

creakyhottie

creakyhottie il y a 4 minutes

I think they sent Robin

makinezmoney

makinezmoney il y a 4 minutes

$HFFG: Goin for the $3 breaker..........

Now $2.70

Looking really good CHINER stock

GO $HFFG

NASDAQ2020

NASDAQ2020 il y a 4 minutes

https://seekingalpha.com/symbol/ELTP/peers/comparison

TrendTrade2016

TrendTrade2016 il y a 4 minutes

BLAH BLAH BLAH BLAH...THERE ARE 100S OF OTC STOCKS FALLING OFF THE CLIFF FAKE SHORTER...GROWN MAN PRETENDING...ONLY IN AMERICA!!!

B RY

B RY il y a 5 minutes

MULN classic music for ya monk.https://investorshub.advfn.com/boards/read_msg.aspx?message_id=173531532

Monksdream

Monksdream il y a 5 minutes

CERO, new 52 week low
https://investorshub.advfn.com/uimage/uploads/2025/3/18/hongyIMG_5755.gif

ProShares Ultra Dow30

Delayed Upgrade Clock

Assistance: support@advfn.fr

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