Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322C00075000 | 2024-03-18 3:18PM EDT | 2024-03-22 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 42 | 601 | 56.25% |
ZM240328C00075000 | 2024-03-18 2:00PM EDT | 2024-03-28 | 0.07 | 0.05 | 0.07 | 0.00 | - | 33 | 670 | 41.80% |
ZM240405C00075000 | 2024-03-18 3:45PM EDT | 2024-04-05 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 17 | 104 | 36.23% |
ZM240412C00075000 | 2024-03-18 2:29PM EDT | 2024-04-12 | 0.24 | 0.20 | 0.22 | -0.08 | -25.00% | 2 | 61 | 33.59% |
ZM240419C00075000 | 2024-03-18 3:51PM EDT | 2024-04-19 | 0.31 | 0.30 | 0.33 | -0.01 | -3.12% | 106 | 2,634 | 32.96% |
ZM240426C00075000 | 2024-03-18 10:17AM EDT | 2024-04-26 | 0.55 | 0.40 | 0.45 | 0.00 | - | 2 | 23 | 32.59% |
ZM240517C00075000 | 2024-03-18 3:50PM EDT | 2024-05-17 | 0.98 | 0.94 | 0.96 | -0.06 | -5.77% | 294 | 3,653 | 33.86% |
ZM240621C00075000 | 2024-03-18 3:20PM EDT | 2024-06-21 | 2.27 | 2.19 | 2.27 | +0.04 | +1.79% | 465 | 5,775 | 39.04% |
ZM240719C00075000 | 2024-03-18 3:26PM EDT | 2024-07-19 | 2.72 | 2.65 | 2.76 | +0.09 | +3.42% | 2 | 740 | 37.92% |
ZM240816C00075000 | 2024-03-18 1:59PM EDT | 2024-08-16 | 3.39 | 3.25 | 3.40 | +0.09 | +2.73% | 2 | 713 | 38.33% |
ZM240920C00075000 | 2024-03-18 12:32PM EDT | 2024-09-20 | 4.44 | 4.25 | 4.40 | +0.17 | +3.98% | 1 | 692 | 40.14% |
ZM241115C00075000 | 2024-03-14 9:55AM EDT | 2024-11-15 | 6.15 | 5.30 | 5.45 | 0.00 | - | - | 1 | 40.22% |
ZM241220C00075000 | 2024-03-14 3:02PM EDT | 2024-12-20 | 6.77 | 6.15 | 6.40 | 0.00 | - | 10 | 126 | 41.80% |
ZM250117C00075000 | 2024-03-15 3:21PM EDT | 2025-01-17 | 6.70 | 6.65 | 6.85 | 0.00 | - | 23 | 1,504 | 41.71% |
ZM250620C00075000 | 2024-03-14 1:03PM EDT | 2025-06-20 | 10.05 | 7.50 | 9.65 | 0.00 | - | 15 | 24 | 43.48% |
ZM260116C00075000 | 2024-03-18 3:46PM EDT | 2026-01-16 | 12.59 | 12.15 | 12.85 | -0.41 | -3.15% | 1 | 132 | 44.97% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ZM240322P00075000 | 2024-03-14 2:14PM EDT | 2024-03-22 | 7.42 | 8.50 | 8.90 | 0.00 | - | 1 | 1 | 74.61% |
ZM240328P00075000 | 2024-03-13 11:28AM EDT | 2024-03-28 | 5.95 | 7.75 | 9.65 | 0.00 | - | 1 | 1 | 80.32% |
ZM240405P00075000 | 2024-02-27 11:10AM EDT | 2024-04-05 | 8.65 | 8.20 | 9.00 | 0.00 | - | - | 4 | 40.04% |
ZM240419P00075000 | 2024-03-18 1:55PM EDT | 2024-04-19 | 8.75 | 8.75 | 9.10 | +0.20 | +2.34% | 4 | 73 | 32.96% |
ZM240517P00075000 | 2024-03-18 10:01AM EDT | 2024-05-17 | 9.30 | 8.75 | 10.30 | +2.11 | +29.35% | 1 | 1,558 | 40.92% |
ZM240621P00075000 | 2024-03-15 2:44PM EDT | 2024-06-21 | 10.15 | 9.95 | 10.25 | 0.00 | - | 14 | 696 | 32.06% |
ZM240719P00075000 | 2024-03-18 3:49PM EDT | 2024-07-19 | 10.27 | 10.15 | 10.45 | -0.33 | -3.11% | 1 | 1,226 | 29.79% |
ZM240816P00075000 | 2024-03-11 12:06PM EDT | 2024-08-16 | 8.50 | 10.55 | 10.95 | 0.00 | - | 1 | 487 | 30.37% |
ZM240920P00075000 | 2024-03-11 12:50PM EDT | 2024-09-20 | 9.38 | 11.25 | 11.50 | 0.00 | - | 18 | 211 | 30.68% |
ZM241220P00075000 | 2024-03-12 1:31PM EDT | 2024-12-20 | 10.45 | 12.30 | 12.70 | 0.00 | - | 84 | 558 | 30.77% |
ZM250117P00075000 | 2024-03-07 1:41PM EDT | 2025-01-17 | 12.25 | 12.50 | 12.95 | 0.00 | - | 1 | 748 | 30.41% |
ZM250620P00075000 | 2024-03-12 1:04PM EDT | 2025-06-20 | 12.45 | 13.90 | 14.45 | 0.00 | - | 7 | 11 | 30.03% |
ZM260116P00075000 | 2024-03-07 12:05PM EDT | 2026-01-16 | 15.30 | 15.30 | 17.65 | 0.00 | - | 10 | 251 | 33.90% |