Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322C00065000 | 2024-03-18 3:52PM EDT | 2024-03-22 | 1.80 | 1.67 | 1.79 | +0.11 | +6.51% | 416 | 213 | 38.82% |
ZM240328C00065000 | 2024-03-18 3:52PM EDT | 2024-03-28 | 2.20 | 2.10 | 2.18 | +0.13 | +6.28% | 19 | 93 | 34.28% |
ZM240405C00065000 | 2024-03-18 10:59AM EDT | 2024-04-05 | 3.10 | 2.42 | 2.64 | -0.55 | -15.07% | 4 | 17 | 33.79% |
ZM240412C00065000 | 2024-03-18 11:48AM EDT | 2024-04-12 | 3.27 | 2.78 | 3.40 | +0.47 | +16.79% | 1 | 11 | 40.04% |
ZM240419C00065000 | 2024-03-18 3:21PM EDT | 2024-04-19 | 3.25 | 3.05 | 3.15 | +0.05 | +1.56% | 112 | 2,076 | 32.08% |
ZM240426C00065000 | 2024-03-15 2:02PM EDT | 2024-04-26 | 3.73 | 3.35 | 3.50 | 0.00 | - | - | 1 | 33.23% |
ZM240517C00065000 | 2024-03-18 3:55PM EDT | 2024-05-17 | 4.40 | 4.30 | 4.85 | 0.00 | - | 33 | 1,722 | 39.67% |
ZM240621C00065000 | 2024-03-18 11:09AM EDT | 2024-06-21 | 6.55 | 5.95 | 7.10 | +0.55 | +9.17% | 437 | 1,012 | 48.54% |
ZM240719C00065000 | 2024-03-15 2:37PM EDT | 2024-07-19 | 6.75 | 6.60 | 6.80 | 0.00 | - | 18 | 147 | 40.66% |
ZM240816C00065000 | 2024-03-15 3:21PM EDT | 2024-08-16 | 7.35 | 7.30 | 7.45 | 0.00 | - | 1 | 920 | 40.60% |
ZM240920C00065000 | 2024-03-15 11:01AM EDT | 2024-09-20 | 9.05 | 8.30 | 8.60 | 0.00 | - | 3 | 145 | 42.81% |
ZM241220C00065000 | 2024-03-15 2:17PM EDT | 2024-12-20 | 10.55 | 10.35 | 11.50 | 0.00 | - | 1 | 8 | 48.02% |
ZM250117C00065000 | 2024-03-14 1:10PM EDT | 2025-01-17 | 11.45 | 10.70 | 13.00 | -0.40 | -3.38% | 5 | 719 | 52.20% |
ZM250620C00065000 | 2024-03-12 10:04AM EDT | 2025-06-20 | 17.00 | 11.85 | 13.95 | 0.00 | - | 1 | 9 | 45.89% |
ZM260116C00065000 | 2024-03-18 12:26PM EDT | 2026-01-16 | 17.00 | 16.45 | 17.10 | +0.50 | +3.03% | 5 | 194 | 47.28% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322P00065000 | 2024-03-18 3:58PM EDT | 2024-03-22 | 0.43 | 0.41 | 0.45 | -0.23 | -34.85% | 170 | 1,607 | 34.28% |
ZM240328P00065000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 0.78 | 0.77 | 0.79 | -0.20 | -20.41% | 150 | 209 | 30.32% |
ZM240405P00065000 | 2024-03-18 3:28PM EDT | 2024-04-05 | 1.02 | 1.05 | 1.14 | +0.35 | +52.24% | 93 | 70 | 28.98% |
ZM240412P00065000 | 2024-03-18 3:56PM EDT | 2024-04-12 | 1.35 | 1.28 | 1.41 | -0.18 | -11.76% | 6 | 38 | 28.69% |
ZM240419P00065000 | 2024-03-18 3:43PM EDT | 2024-04-19 | 1.49 | 1.52 | 1.56 | -0.33 | -18.13% | 173 | 2,252 | 27.34% |
ZM240426P00065000 | 2024-03-14 12:56PM EDT | 2024-04-26 | 1.49 | 1.75 | 1.89 | 0.00 | - | 3 | 7 | 28.71% |
ZM240517P00065000 | 2024-03-18 3:45PM EDT | 2024-05-17 | 2.50 | 2.51 | 2.59 | -0.34 | -11.97% | 110 | 2,006 | 29.86% |
ZM240621P00065000 | 2024-03-18 3:28PM EDT | 2024-06-21 | 3.75 | 3.85 | 3.95 | -0.28 | -6.95% | 24 | 3,839 | 34.03% |
ZM240719P00065000 | 2024-03-18 3:44PM EDT | 2024-07-19 | 4.30 | 4.25 | 4.40 | -0.10 | -2.27% | 2 | 258 | 32.90% |
ZM240816P00065000 | 2024-03-18 3:40PM EDT | 2024-08-16 | 4.65 | 4.70 | 4.80 | +0.30 | +6.90% | 10 | 1,065 | 32.09% |
ZM240920P00065000 | 2024-03-15 3:38PM EDT | 2024-09-20 | 5.50 | 5.45 | 5.60 | 0.00 | - | 5 | 3,521 | 33.24% |
ZM241220P00065000 | 2024-03-14 3:29PM EDT | 2024-12-20 | 6.35 | 6.70 | 6.95 | -0.30 | -4.51% | 1 | 305 | 33.23% |
ZM250117P00065000 | 2024-03-14 1:17PM EDT | 2025-01-17 | 7.02 | 6.70 | 7.25 | +0.37 | +5.56% | 2 | 1,105 | 32.94% |
ZM250620P00065000 | 2024-03-14 9:54AM EDT | 2025-06-20 | 7.85 | 7.75 | 9.90 | 0.00 | - | 1 | 4 | 36.04% |
ZM260116P00065000 | 2024-03-18 2:46PM EDT | 2026-01-16 | 10.12 | 9.90 | 10.50 | +0.24 | +2.43% | 1 | 168 | 31.59% |