Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322C00060000 | 2024-03-18 10:13AM EDT | 2024-03-22 | 6.75 | 5.85 | 6.60 | -0.09 | -1.32% | 1 | 8 | 84.57% |
ZM240328C00060000 | 2024-03-18 10:59AM EDT | 2024-03-28 | 7.20 | 5.65 | 7.20 | -1.15 | -13.77% | 5 | 79 | 75.78% |
ZM240405C00060000 | 2024-02-29 1:18PM EDT | 2024-04-05 | 9.00 | 6.35 | 7.50 | 0.00 | - | 10 | 1 | 63.57% |
ZM240412C00060000 | 2024-03-12 3:54PM EDT | 2024-04-12 | 10.20 | 5.85 | 7.20 | 0.00 | - | 5 | 6 | 47.90% |
ZM240419C00060000 | 2024-03-18 12:12PM EDT | 2024-04-19 | 7.50 | 6.80 | 7.25 | +0.70 | +10.29% | 5 | 326 | 43.26% |
ZM240517C00060000 | 2024-03-18 11:19AM EDT | 2024-05-17 | 8.40 | 7.70 | 8.65 | +0.40 | +5.00% | 5 | 252 | 48.32% |
ZM240621C00060000 | 2024-03-15 3:57PM EDT | 2024-06-21 | 8.99 | 9.05 | 10.00 | 0.00 | - | 4 | 471 | 50.06% |
ZM240719C00060000 | 2024-03-18 11:37AM EDT | 2024-07-19 | 10.20 | 9.70 | 9.85 | +0.40 | +4.08% | 257 | 203 | 42.87% |
ZM240816C00060000 | 2024-03-14 3:45PM EDT | 2024-08-16 | 11.00 | 10.25 | 10.55 | 0.00 | - | 10 | 604 | 43.38% |
ZM240920C00060000 | 2024-03-12 3:20PM EDT | 2024-09-20 | 14.54 | 11.15 | 11.45 | 0.00 | - | 11 | 101 | 44.43% |
ZM241220C00060000 | 2024-03-14 1:04PM EDT | 2024-12-20 | 14.33 | 13.15 | 13.50 | 0.00 | - | - | 2 | 46.29% |
ZM250117C00060000 | 2024-03-14 12:46PM EDT | 2025-01-17 | 14.80 | 13.45 | 13.90 | 0.00 | - | 1 | 346 | 45.95% |
ZM250620C00060000 | 2024-03-08 12:13PM EDT | 2025-06-20 | 17.15 | 16.00 | 16.55 | 0.00 | - | 1 | 2 | 47.33% |
ZM260116C00060000 | 2024-03-14 10:11AM EDT | 2026-01-16 | 20.46 | 18.90 | 19.50 | 0.00 | - | 7 | 249 | 48.38% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322P00060000 | 2024-03-18 2:06PM EDT | 2024-03-22 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 22 | 386 | 45.31% |
ZM240328P00060000 | 2024-03-18 3:46PM EDT | 2024-03-28 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 13 | 240 | 37.31% |
ZM240405P00060000 | 2024-03-15 3:27PM EDT | 2024-04-05 | 0.20 | 0.15 | 0.18 | 0.00 | - | 1 | 72 | 32.57% |
ZM240412P00060000 | 2024-03-18 2:23PM EDT | 2024-04-12 | 0.25 | 0.25 | 0.28 | -0.08 | -24.24% | 2 | 5 | 31.10% |
ZM240419P00060000 | 2024-03-18 3:25PM EDT | 2024-04-19 | 0.33 | 0.36 | 0.39 | -0.16 | -32.65% | 27 | 1,618 | 30.37% |
ZM240426P00060000 | 2024-03-18 2:22PM EDT | 2024-04-26 | 0.51 | 0.50 | 0.56 | -0.17 | -25.00% | 16 | 37 | 31.06% |
ZM240517P00060000 | 2024-03-18 3:42PM EDT | 2024-05-17 | 1.00 | 1.01 | 1.10 | -0.22 | -18.03% | 1,222 | 13,795 | 32.64% |
ZM240621P00060000 | 2024-03-18 3:51PM EDT | 2024-06-21 | 2.04 | 2.04 | 2.09 | -0.14 | -6.42% | 15 | 3,497 | 35.44% |
ZM240719P00060000 | 2024-03-18 1:47PM EDT | 2024-07-19 | 2.35 | 2.42 | 2.50 | -0.10 | -4.08% | 30 | 162 | 34.38% |
ZM240816P00060000 | 2024-03-18 3:02PM EDT | 2024-08-16 | 2.75 | 2.80 | 2.87 | +0.29 | +11.79% | 19 | 583 | 33.59% |
ZM240920P00060000 | 2024-03-18 10:01AM EDT | 2024-09-20 | 3.47 | 3.45 | 3.60 | -0.03 | -0.86% | 2 | 848 | 34.75% |
ZM241115P00060000 | 2024-03-18 11:17AM EDT | 2024-11-15 | 3.95 | - | - | +3.95 | - | - | - | 0.00% |
ZM241220P00060000 | 2024-03-18 1:56PM EDT | 2024-12-20 | 4.79 | 4.65 | 4.85 | +0.34 | +7.64% | 150 | 412 | 34.63% |
ZM250117P00060000 | 2024-03-15 2:27PM EDT | 2025-01-17 | 5.00 | 4.80 | 5.10 | 0.00 | - | 50 | 2,579 | 34.17% |
ZM250620P00060000 | 2024-03-13 10:21AM EDT | 2025-06-20 | 5.68 | 5.20 | 6.75 | 0.00 | - | 1 | 314 | 34.05% |
ZM260116P00060000 | 2024-03-18 3:18PM EDT | 2026-01-16 | 7.93 | 7.70 | 8.25 | -0.07 | -0.88% | 1 | 1,849 | 32.84% |