Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240328C00050000 | 2024-02-27 10:32AM EDT | 2024-03-28 | 18.15 | 15.65 | 16.75 | 0.00 | - | 10 | 10 | 127.83% |
ZM240405C00050000 | 2024-02-27 10:33AM EDT | 2024-04-05 | 19.24 | 15.90 | 16.85 | 0.00 | - | 4 | 2 | 71.88% |
ZM240419C00050000 | 2024-03-12 10:23AM EDT | 2024-04-19 | 20.50 | 16.05 | 17.10 | 0.00 | - | 10 | 45 | 64.65% |
ZM240517C00050000 | 2024-03-12 9:30AM EDT | 2024-05-17 | 20.85 | 16.40 | 17.85 | 0.00 | - | 1 | 257 | 60.82% |
ZM240621C00050000 | 2024-03-11 2:37PM EDT | 2024-06-21 | 21.15 | 17.30 | 18.30 | 0.00 | - | 2 | 77 | 58.28% |
ZM240719C00050000 | 2024-03-12 1:34PM EDT | 2024-07-19 | 21.75 | 17.50 | 18.85 | 0.00 | - | - | 1 | 55.52% |
ZM240816C00050000 | 2024-02-28 1:20PM EDT | 2024-08-16 | 21.75 | 18.00 | 19.30 | 0.00 | - | 6 | 89 | 54.72% |
ZM240920C00050000 | 2024-03-04 10:39AM EDT | 2024-09-20 | 22.09 | 18.60 | 18.90 | 0.00 | - | 1 | 52 | 50.15% |
ZM241220C00050000 | 2024-03-12 9:30AM EDT | 2024-12-20 | 23.50 | 20.05 | 20.30 | 0.00 | - | - | 1 | 50.44% |
ZM250117C00050000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 20.70 | 20.30 | 20.70 | -3.45 | -14.29% | 10 | 280 | 50.00% |
ZM250620C00050000 | 2024-03-01 3:01PM EDT | 2025-06-20 | 27.05 | 22.25 | 23.85 | 0.00 | - | 2 | 2 | 52.62% |
ZM260116C00050000 | 2024-02-29 3:18PM EDT | 2026-01-16 | 25.45 | 24.75 | 25.30 | -2.60 | -9.27% | 2 | 119 | 50.95% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322P00050000 | 2024-03-12 9:47AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 171 | 173.63% |
ZM240328P00050000 | 2024-03-11 3:26PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 37 | 86.13% |
ZM240405P00050000 | 2024-02-26 1:31PM EDT | 2024-04-05 | 0.30 | 0.00 | 0.18 | 0.00 | - | 35 | 26 | 66.21% |
ZM240419P00050000 | 2024-03-18 1:10PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.03 | -0.02 | -33.33% | 242 | 190 | 42.19% |
ZM240517P00050000 | 2024-03-18 2:17PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 3 | 476 | 41.11% |
ZM240621P00050000 | 2024-03-18 10:35AM EDT | 2024-06-21 | 0.45 | 0.46 | 0.49 | -0.05 | -10.00% | 11 | 2,508 | 40.87% |
ZM240719P00050000 | 2024-03-18 3:56PM EDT | 2024-07-19 | 0.61 | 0.59 | 0.64 | +0.01 | +1.67% | 6 | 35 | 38.55% |
ZM240816P00050000 | 2024-03-12 9:59AM EDT | 2024-08-16 | 0.62 | 0.79 | 0.84 | 0.00 | - | 1 | 1,212 | 37.62% |
ZM240920P00050000 | 2024-03-18 9:39AM EDT | 2024-09-20 | 1.19 | 1.10 | 1.21 | +0.19 | +19.00% | 38 | 165 | 38.04% |
ZM241220P00050000 | 2024-03-13 10:04AM EDT | 2024-12-20 | 1.61 | 1.79 | 2.41 | 0.00 | - | 1 | 43 | 40.36% |
ZM250117P00050000 | 2024-03-18 3:58PM EDT | 2025-01-17 | 2.10 | 1.98 | 2.31 | +0.15 | +7.69% | 8 | 2,783 | 37.78% |
ZM250620P00050000 | 2024-03-15 12:39PM EDT | 2025-06-20 | 3.10 | 2.75 | 3.50 | 0.00 | - | 2 | 363 | 37.01% |
ZM260116P00050000 | 2024-03-11 10:16AM EDT | 2026-01-16 | 4.10 | 4.25 | 4.75 | 0.00 | - | 1 | 182 | 35.68% |