Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322C00070000 | 2024-03-18 3:44PM EDT | 2024-03-22 | 0.14 | 0.11 | 0.12 | -0.03 | -17.65% | 504 | 1,126 | 39.65% |
ZM240328C00070000 | 2024-03-18 3:41PM EDT | 2024-03-28 | 0.35 | 0.30 | 0.34 | -0.01 | -2.78% | 107 | 480 | 34.38% |
ZM240405C00070000 | 2024-03-18 1:24PM EDT | 2024-04-05 | 0.66 | 0.54 | 0.64 | +0.01 | +1.54% | 6 | 172 | 32.81% |
ZM240412C00070000 | 2024-03-18 12:42PM EDT | 2024-04-12 | 0.96 | 0.76 | 0.87 | +0.14 | +17.07% | 19 | 66 | 32.01% |
ZM240419C00070000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 1.04 | 1.00 | 1.04 | -0.03 | -2.80% | 1,216 | 5,043 | 30.88% |
ZM240426C00070000 | 2024-03-18 12:50PM EDT | 2024-04-26 | 1.45 | 1.25 | 1.37 | +0.13 | +9.85% | 3 | 14 | 32.32% |
ZM240517C00070000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 2.08 | 2.08 | 2.12 | -0.12 | -5.45% | 752 | 3,491 | 33.64% |
ZM240621C00070000 | 2024-03-18 2:08PM EDT | 2024-06-21 | 3.85 | 3.65 | 3.80 | +0.14 | +3.77% | 453 | 2,027 | 39.60% |
ZM240719C00070000 | 2024-03-18 10:59AM EDT | 2024-07-19 | 4.70 | 4.30 | 4.45 | -0.05 | -1.05% | 2 | 658 | 39.09% |
ZM240816C00070000 | 2024-03-15 3:40PM EDT | 2024-08-16 | 4.90 | 4.95 | 5.10 | 0.00 | - | 6 | 1,968 | 39.12% |
ZM240920C00070000 | 2024-03-18 3:52PM EDT | 2024-09-20 | 6.16 | 6.05 | 6.20 | +0.03 | +0.49% | 164 | 693 | 41.10% |
ZM241115C00070000 | 2024-03-18 11:10AM EDT | 2024-11-15 | 7.65 | 7.15 | 7.55 | -0.07 | -0.91% | 4 | 5 | 42.30% |
ZM241220C00070000 | 2024-03-18 1:56PM EDT | 2024-12-20 | 8.32 | 8.10 | 8.35 | -0.38 | -4.37% | 75 | 94 | 43.02% |
ZM250117C00070000 | 2024-03-18 2:56PM EDT | 2025-01-17 | 8.70 | 8.50 | 8.75 | +0.15 | +1.75% | 3 | 2,664 | 42.65% |
ZM250620C00070000 | 2024-03-15 10:02AM EDT | 2025-06-20 | 12.00 | 11.05 | 11.60 | 0.00 | - | 1 | 35 | 44.43% |
ZM260116C00070000 | 2024-03-14 10:26AM EDT | 2026-01-16 | 15.65 | 14.15 | 14.80 | 0.00 | - | 5 | 1,520 | 45.89% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322P00070000 | 2024-03-18 2:09PM EDT | 2024-03-22 | 3.55 | 3.70 | 3.95 | -0.60 | -14.46% | 5 | 870 | 44.34% |
ZM240328P00070000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 3.94 | 3.60 | 4.10 | -0.31 | -7.29% | 9 | 126 | 34.03% |
ZM240405P00070000 | 2024-03-18 12:46PM EDT | 2024-04-05 | 3.93 | 3.80 | 4.70 | +0.66 | +20.18% | 2 | 28 | 38.97% |
ZM240412P00070000 | 2024-03-18 3:30PM EDT | 2024-04-12 | 4.11 | 3.50 | 4.45 | -0.33 | -7.43% | 2 | 25 | 28.61% |
ZM240419P00070000 | 2024-03-18 3:47PM EDT | 2024-04-19 | 4.35 | 4.40 | 4.55 | -0.45 | -9.38% | 702 | 1,695 | 26.91% |
ZM240426P00070000 | 2024-03-18 2:34PM EDT | 2024-04-26 | 4.55 | 4.60 | 5.00 | -0.30 | -6.19% | 3 | 15 | 30.52% |
ZM240517P00070000 | 2024-03-18 3:45PM EDT | 2024-05-17 | 5.13 | 5.10 | 6.90 | -0.43 | -7.73% | 44 | 1,919 | 43.46% |
ZM240621P00070000 | 2024-03-18 3:47PM EDT | 2024-06-21 | 6.46 | 6.55 | 6.65 | -0.29 | -4.30% | 2 | 1,985 | 32.64% |
ZM240719P00070000 | 2024-03-18 3:46PM EDT | 2024-07-19 | 6.90 | 6.90 | 7.05 | -0.12 | -1.71% | 1,338 | 1,623 | 31.36% |
ZM240816P00070000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 7.40 | 7.35 | 7.45 | -0.05 | -0.67% | 29 | 445 | 30.71% |
ZM240920P00070000 | 2024-03-18 10:34AM EDT | 2024-09-20 | 7.70 | 7.95 | 8.25 | +0.27 | +3.63% | 1 | 415 | 31.96% |
ZM241220P00070000 | 2024-03-15 12:18PM EDT | 2024-12-20 | 9.25 | 9.20 | 9.55 | 0.00 | - | 5 | 60 | 31.87% |
ZM250117P00070000 | 2024-03-18 1:12PM EDT | 2025-01-17 | 9.50 | 9.40 | 9.85 | +0.40 | +4.40% | 25 | 1,556 | 31.62% |
ZM250620P00070000 | 2024-03-06 1:19PM EDT | 2025-06-20 | 10.70 | 10.95 | 11.45 | 0.00 | - | 7 | 7 | 31.18% |
ZM260116P00070000 | 2024-03-07 1:48PM EDT | 2026-01-16 | 12.50 | 12.45 | 13.20 | 0.00 | - | 1 | 150 | 30.73% |