Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240405C00050000 | 2024-02-27 10:33AM EDT | 2024-04-05 | 19.24 | 15.80 | 16.30 | 0.00 | - | 4 | 2 | 148.83% |
ZM240412C00050000 | 2024-03-26 12:00PM EDT | 2024-04-12 | 16.65 | 13.85 | 17.10 | 0.00 | - | 2 | 0 | 71.48% |
ZM240419C00050000 | 2024-03-12 10:23AM EDT | 2024-04-19 | 20.50 | 15.20 | 15.90 | 0.00 | - | 10 | 45 | 65.33% |
ZM240517C00050000 | 2024-03-21 9:32AM EDT | 2024-05-17 | 17.60 | 15.10 | 16.70 | 0.00 | - | 4 | 257 | 55.57% |
ZM240621C00050000 | 2024-03-11 2:37PM EDT | 2024-06-21 | 21.15 | 16.20 | 16.55 | 0.00 | - | 2 | 77 | 51.37% |
ZM240719C00050000 | 2024-03-12 1:34PM EDT | 2024-07-19 | 21.75 | 16.60 | 17.25 | 0.00 | - | - | 1 | 51.78% |
ZM240816C00050000 | 2024-02-28 1:20PM EDT | 2024-08-16 | 21.75 | 16.65 | 17.25 | 0.00 | - | 6 | 89 | 49.81% |
ZM240920C00050000 | 2024-03-04 10:39AM EDT | 2024-09-20 | 22.09 | 17.65 | 17.80 | 0.00 | - | 1 | 52 | 49.51% |
ZM241220C00050000 | 2024-03-12 9:30AM EDT | 2024-12-20 | 23.50 | 19.10 | 19.30 | 0.00 | - | - | 1 | 50.18% |
ZM250117C00050000 | 2024-03-25 11:52AM EDT | 2025-01-17 | 20.60 | 19.40 | 19.70 | 0.00 | - | 10 | 284 | 50.15% |
ZM250620C00050000 | 2024-03-01 3:01PM EDT | 2025-06-20 | 27.05 | 21.15 | 21.85 | 0.00 | - | 2 | 2 | 50.76% |
ZM260116C00050000 | 2024-03-28 3:35PM EDT | 2026-01-16 | 24.20 | 23.20 | 24.95 | -1.35 | -5.28% | 1 | 126 | 50.26% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240405P00050000 | 2024-02-26 1:31PM EDT | 2024-04-05 | 0.30 | 0.00 | 0.05 | 0.00 | - | 35 | 26 | 78.91% |
ZM240419P00050000 | 2024-03-28 2:23PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 42.97% |
ZM240517P00050000 | 2024-03-28 2:26PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 51 | 524 | 40.72% |
ZM240621P00050000 | 2024-03-28 12:05PM EDT | 2024-06-21 | 0.37 | 0.40 | 0.43 | -0.02 | -5.13% | 1 | 2,540 | 40.38% |
ZM240719P00050000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 0.47 | 0.52 | 0.55 | -0.08 | -14.55% | 3 | 37 | 37.35% |
ZM240816P00050000 | 2024-03-28 10:59AM EDT | 2024-08-16 | 0.62 | 0.67 | 0.75 | -0.09 | -12.68% | 1 | 1,212 | 36.48% |
ZM240920P00050000 | 2024-03-27 2:35PM EDT | 2024-09-20 | 1.00 | 1.04 | 1.08 | 0.00 | - | 16 | 204 | 36.55% |
ZM241115P00050000 | 2024-03-28 3:54PM EDT | 2024-11-15 | 1.54 | 1.46 | 1.55 | +0.08 | +5.48% | 4 | 67 | 36.11% |
ZM241220P00050000 | 2024-03-27 10:07AM EDT | 2024-12-20 | 1.84 | 1.86 | 2.31 | 0.00 | - | 4 | 47 | 39.37% |
ZM250117P00050000 | 2024-03-28 2:04PM EDT | 2025-01-17 | 2.00 | 2.00 | 2.10 | -0.02 | -0.99% | 1 | 2,780 | 36.01% |
ZM250620P00050000 | 2024-03-25 10:22AM EDT | 2025-06-20 | 3.20 | 1.27 | 3.35 | 0.00 | - | 10 | 370 | 35.83% |
ZM260116P00050000 | 2024-03-28 3:16PM EDT | 2026-01-16 | 4.40 | 4.30 | 4.55 | -0.03 | -0.68% | 10 | 182 | 34.46% |