Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM230210C00060000 | 2023-02-03 2:54PM EST | 2023-02-10 | 19.25 | 24.30 | 25.25 | 0.00 | - | 1 | 3 | 192.97% |
ZM230217C00060000 | 2023-02-03 2:13PM EST | 2023-02-17 | 20.00 | 24.60 | 25.05 | 0.00 | - | 1 | 133 | 112.31% |
ZM230224C00060000 | 2023-02-06 9:38AM EST | 2023-02-24 | 19.05 | 24.45 | 25.45 | 0.00 | - | 1 | 2 | 95.70% |
ZM230303C00060000 | 2023-02-06 2:03PM EST | 2023-03-03 | 18.50 | 24.85 | 26.00 | 0.00 | - | 1 | 2 | 100.34% |
ZM230317C00060000 | 2023-02-02 9:47AM EST | 2023-03-17 | 22.21 | 25.30 | 25.75 | 0.00 | - | 3 | 113 | 82.32% |
ZM230519C00060000 | 2023-02-07 3:35PM EST | 2023-05-19 | 26.70 | 27.15 | 27.55 | +4.00 | +17.62% | 1 | 77 | 72.53% |
ZM230616C00060000 | 2023-02-07 12:48PM EST | 2023-06-16 | 28.00 | 28.30 | 28.80 | +0.70 | +2.56% | 1 | 64 | 74.46% |
ZM230818C00060000 | 2023-02-02 3:41PM EST | 2023-08-18 | 27.75 | 29.50 | 30.40 | 0.00 | - | 8 | 39 | 70.13% |
ZM240119C00060000 | 2023-02-07 12:50PM EST | 2024-01-19 | 33.30 | 33.05 | 33.85 | +6.45 | +24.02% | 12 | 267 | 67.97% |
ZM250117C00060000 | 2023-01-25 10:25AM EST | 2025-01-17 | 24.90 | 38.50 | 40.20 | 0.00 | - | 2 | 136 | 65.19% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM230210P00060000 | 2023-02-06 10:55AM EST | 2023-02-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 83 | 140.63% |
ZM230217P00060000 | 2023-02-07 3:09PM EST | 2023-02-17 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 42 | 4,532 | 83.59% |
ZM230224P00060000 | 2023-02-07 2:28PM EST | 2023-02-24 | 0.03 | 0.02 | 0.12 | -0.09 | -75.00% | 4 | 203 | 75.00% |
ZM230303P00060000 | 2023-02-07 9:30AM EST | 2023-03-03 | 0.64 | 0.30 | 0.51 | -0.19 | -22.89% | 10 | 287 | 86.33% |
ZM230310P00060000 | 2023-02-07 10:07AM EST | 2023-03-10 | 0.95 | 0.33 | 0.63 | -0.07 | -6.86% | 3 | 15 | 78.86% |
ZM230317P00060000 | 2023-02-07 3:41PM EST | 2023-03-17 | 0.65 | 0.61 | 0.66 | -0.55 | -45.83% | 435 | 4,165 | 76.07% |
ZM230324P00060000 | 2023-02-07 12:41PM EST | 2023-03-24 | 0.92 | 0.55 | 0.93 | -0.53 | -36.55% | 2 | 8 | 72.66% |
ZM230519P00060000 | 2023-02-07 3:24PM EST | 2023-05-19 | 2.03 | 1.84 | 2.00 | -0.89 | -30.48% | 30 | 1,038 | 64.26% |
ZM230616P00060000 | 2023-02-07 3:36PM EST | 2023-06-16 | 2.84 | 2.71 | 2.86 | -1.01 | -26.23% | 408 | 1,684 | 65.05% |
ZM230818P00060000 | 2023-02-07 3:50PM EST | 2023-08-18 | 3.70 | 3.65 | 3.85 | -1.15 | -23.71% | 1 | 144 | 60.11% |
ZM240119P00060000 | 2023-02-07 3:23PM EST | 2024-01-19 | 6.20 | 5.90 | 6.10 | -1.10 | -15.07% | 6 | 2,139 | 55.55% |
ZM250117P00060000 | 2023-02-07 3:59PM EST | 2025-01-17 | 9.66 | 9.30 | 9.85 | -1.29 | -11.78% | 13 | 136 | 50.69% |